Finvolution Group Adr (FINV)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Finvolution Group Adr (FINV)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05-05	$5.17	$5.02	$0.15	774,285.0	+0.79%
2026-05-04	$5.17	$5.01	$0.155	984,904.0	+0.60%
2026-05-01	$5.09	$4.93	$0.155	921,441.0	+1.41%
2026-04-30	$5.02	$4.85	$0.17	771,490.0	+2.27%
2026-04-29	$5.12	$4.85	$0.27	730,155.0	-3.19%
2026-04-28	$5.08	$4.93	$0.15	942,393.0	-0.20%
2026-04-27	$5.04	$4.79	$0.245	1,059,870.0	+4.37%
2026-04-24	$4.82	$4.69	$0.13	1,120,862.0	+1.91%
2026-04-23	$4.80	$4.70	$0.1035	1,150,485.0	-0.42%
2026-04-22	$4.80	$4.71	$0.095	923,117.0	+1.07%
2026-04-21	$4.75	$4.67	$0.08	1,080,167.0	-0.21%
2026-04-20	$4.81	$4.67	$0.145	1,406,416.0	-2.08%
2026-04-17	$4.92	$4.77	$0.1498	1,273,522.0	-0.21%
2026-04-16	$4.94	$4.76	$0.18	1,232,733.0	-6.24%
2026-04-15	$5.20	$5.05	$0.145	855,648.0	+0.39%
2026-04-14	$5.15	$5.00	$0.15	1,358,825.0	+2.61%
2026-04-13	$5.00	$4.63	$0.37	1,405,628.0	+0.61%
2026-04-10	$5.05	$4.93	$0.115	723,920.0	-0.40%
2026-04-09	$5.16	$4.76	$0.395	1,635,035.0	-3.87%
2026-04-08	$5.23	$5.05	$0.18	972,541.0	+4.44%
2026-04-07	$5.16	$4.87	$0.29	817,401.0	-3.13%

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) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05	$5.17	$4.93	$0.235	3,454,915.0	+2.82%
2026-04	$5.23	$4.63	$0.60	21,984,842.0	+3.55%
2026-03	$6.39	$4.50	$1.88	37,227,090.0	-14.77%
2026-02	$5.96	$4.90	$1.06	20,744,788.0	+9.55%
2026-01	$5.55	$4.95	$0.60	18,012,416.0	-1.91%

Finvolution Group Adr Storia dei prezzi delle azioni (FINV) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$5.54	$4.89	$0.65	28,256,088.0	+5.41%
2025-11	$6.38	$4.70	$1.68	31,789,322.0	-18.33%
2025-10	$7.65	$5.48	$2.17	36,146,539.0	-17.10%
2025-09	$8.29	$7.31	$0.98	31,664,725.0	-10.67%
2025-08	$9.73	$8.16	$1.57	47,650,306.0	-3.96%
2025-07	$10.90	$8.35	$2.55	37,942,657.0	-9.39%
2025-06	$9.98	$8.27	$1.71	33,399,215.0	+13.40%
2025-05	$9.10	$7.82	$1.28	17,950,404.0	+5.69%
2025-04	$10.19	$6.92	$3.27	28,763,081.0	-17.86%
2025-03	$11.08	$7.93	$3.15	23,915,171.0	+16.87%
2025-02	$8.78	$7.11	$1.67	18,230,832.0	+7.85%
2025-01	$7.97	$6.45	$1.52	15,223,058.0	+12.52%

Finvolution Group Adr Storia dei prezzi delle azioni (FINV) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$7.29	$6.65	$0.64	12,627,432.0	-2.58%
2024-11	$7.07	$5.80	$1.27	11,874,356.0	+15.18%
2024-10	$7.24	$5.71	$1.53	18,923,618.0	-1.94%
2024-09	$6.45	$5.14	$1.31	14,004,996.0	+16.60%
2024-08	$5.80	$4.97	$0.825	12,013,905.0	-5.02%
2024-07	$5.67	$4.77	$0.895	13,149,361.0	+16.98%
2024-06	$4.86	$4.63	$0.225	11,344,217.0	-0.21%
2024-05	$5.25	$4.65	$0.60	14,683,500.0	+0.21%
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%