Scarica l'app Stockscreener
5.05
0.00%
+0.00
Dopo l'orario di chiusura:
5.05
Storico Dei Prezzi Delle Azioni Di FinVolution Group ADR (FINV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-17 | $5.11 | $4.99 | $0.125 | 358,978.0 | +0.00% |
| 2024-05-16 | $5.19 | $4.75 | $0.44 | 1,256,778.0 | -2.13% |
| 2024-05-15 | $5.24 | $5.07 | $0.17 | 648,752.0 | +0.00% |
| 2024-05-14 | $5.17 | $5.08 | $0.085 | 561,432.0 | +0.58% |
| 2024-05-13 | $5.25 | $5.11 | $0.14 | 720,099.0 | +0.39% |
| 2024-05-10 | $5.14 | $5.05 | $0.0891 | 291,902.0 | +0.39% |
| 2024-05-09 | $5.23 | $5.08 | $0.15 | 278,088.0 | -0.20% |
| 2024-05-08 | $5.16 | $4.99 | $0.17 | 611,942.0 | +2.00% |
| 2024-05-07 | $5.08 | $4.94 | $0.14 | 673,431.0 | -1.38% |
| 2024-05-06 | $5.11 | $5.03 | $0.0801 | 336,977.0 | +1.20% |
| 2024-05-03 | $5.05 | $4.97 | $0.075 | 390,737.0 | -0.40% |
| 2024-05-02 | $5.14 | $4.97 | $0.17 | 857,215.0 | +3.29% |
| 2024-05-01 | $4.90 | $4.76 | $0.135 | 440,179.0 | +2.10% |
| 2024-04-30 | $4.87 | $4.74 | $0.13 | 894,685.0 | -1.85% |
| 2024-04-29 | $4.93 | $4.78 | $0.155 | 473,075.0 | -0.61% |
| 2024-04-26 | $4.97 | $4.85 | $0.12 | 302,014.0 | +0.82% |
| 2024-04-25 | $4.90 | $4.83 | $0.065 | 180,433.0 | -1.02% |
| 2024-04-24 | $4.96 | $4.86 | $0.105 | 555,106.0 | +1.45% |
| 2024-04-23 | $4.87 | $4.78 | $0.095 | 537,715.0 | +1.47% |
| 2024-04-22 | $4.85 | $4.73 | $0.12 | 633,691.0 | +0.42% |
| 2024-04-19 | $4.77 | $4.68 | $0.088 | 518,376.0 | +0.21% |
| 2024-04-18 | $4.81 | $4.70 | $0.11 | 590,689.0 | +1.07% |
FinVolution Group ADR Stock (FINV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni FinVolution Group ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FINV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni FinVolution Group ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
FinVolution Group ADR Storia dei prezzi delle azioni (FINV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $5.25 | $4.75 | $0.50 | 7,785,488.0 | +5.87% |
| 2024-04 | $5.41 | $4.64 | $0.77 | 14,349,861.0 | -5.36% |
| 2024-03 | $5.46 | $4.45 | $1.01 | 19,866,623.0 | -3.63% |
| 2024-02 | $5.30 | $4.61 | $0.695 | 14,687,092.0 | +8.73% |
| 2024-01 | $4.93 | $4.45 | $0.48 | 15,727,911.0 | -1.84% |
FinVolution Group ADR Storia dei prezzi delle azioni (FINV) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $4.96 | $4.35 | $0.61 | 15,323,521.0 | +10.61% |
| 2023-11 | $5.19 | $4.22 | $0.97 | 19,814,450.0 | -6.34% |
| 2023-10 | $5.13 | $4.44 | $0.69 | 19,759,820.0 | -5.02% |
| 2023-09 | $5.21 | $4.90 | $0.3142 | 16,941,280.0 | -0.80% |
| 2023-08 | $6.05 | $4.96 | $1.09 | 23,600,010.0 | -14.48% |
| 2023-07 | $5.89 | $4.55 | $1.33 | 25,477,665.0 | +27.61% |
| 2023-06 | $4.69 | $3.87 | $0.82 | 15,158,688.0 | +19.17% |
| 2023-05 | $4.23 | $3.78 | $0.45 | 13,604,961.0 | -3.02% |
| 2023-04 | $4.34 | $3.63 | $0.71 | 15,356,001.0 | -4.56% |
| 2023-03 | $5.23 | $3.55 | $1.68 | 23,299,151.0 | -17.75% |
| 2023-02 | $5.92 | $5.04 | $0.878 | 16,358,766.0 | -7.65% |
| 2023-01 | $5.70 | $5.02 | $0.68 | 15,943,085.0 | +10.69% |
FinVolution Group ADR Storia dei prezzi delle azioni (FINV) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $5.22 | $4.56 | $0.66 | 22,660,950.0 | +6.21% |
| 2022-11 | $5.39 | $4.23 | $1.16 | 19,091,571.0 | +7.60% |
| 2022-10 | $5.01 | $4.08 | $0.93 | 10,855,757.0 | +1.40% |
| 2022-09 | $4.89 | $4.12 | $0.77 | 7,237,184.0 | -13.01% |
| 2022-08 | $5.01 | $4.10 | $0.91 | 10,077,057.0 | +17.42% |
| 2022-07 | $4.95 | $4.15 | $0.80 | 11,489,828.0 | -11.79% |
| 2022-06 | $4.87 | $4.00 | $0.87 | 11,714,343.0 | +12.83% |
| 2022-05 | $4.30 | $3.40 | $0.90 | 11,372,016.0 | +11.97% |
| 2022-04 | $4.29 | $3.52 | $0.775 | 9,362,157.0 | -5.29% |
| 2022-03 | $4.84 | $2.68 | $2.16 | 26,307,150.0 | -2.46% |
| 2022-02 | $4.62 | $3.90 | $0.72 | 13,214,121.0 | +3.04% |
| 2022-01 | $5.12 | $3.50 | $1.62 | 27,279,664.0 | -19.88% |
0.37%
0.64%
Capitalizzazione:
|
Volume (24 ore):