Scarica l'app Stockscreener
4.94
3.52%
-0.18
Dopo l'orario di chiusura:
4.95
0.010
+0.20%
Panoramica
Notizia
Cronologia dei prezzi
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di X Financial Adr (XYF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10-02 | $5.17 | $4.94 | $0.23 | 65,942.0 | -3.52% |
| 2026-10-01 | $5.24 | $5.10 | $0.14 | 30,123.0 | -0.58% |
| 2026-09-30 | $5.34 | $5.09 | $0.25 | 32,952.0 | -0.39% |
| 2026-09-29 | $5.34 | $5.08 | $0.26 | 42,783.0 | +0.78% |
| 2026-09-28 | $5.43 | $5.10 | $0.33 | 36,643.0 | -2.47% |
| 2026-09-25 | $5.44 | $5.17 | $0.2747 | 58,045.0 | +0.77% |
| 2026-09-24 | $5.28 | $5.16 | $0.1211 | 33,820.0 | -0.19% |
| 2026-09-23 | $5.33 | $5.16 | $0.1739 | 27,176.0 | -1.51% |
| 2026-09-22 | $5.36 | $5.08 | $0.2715 | 65,977.0 | +3.71% |
| 2026-09-21 | $5.22 | $4.90 | $0.32 | 76,118.0 | +4.49% |
| 2026-09-18 | $5.10 | $4.78 | $0.32 | 60,430.0 | +0.00% |
| 2026-09-17 | $5.08 | $4.74 | $0.345 | 117,429.0 | +2.51% |
| 2026-09-16 | $5.08 | $4.78 | $0.30 | 87,415.0 | -5.53% |
| 2026-09-15 | $5.21 | $5.01 | $0.205 | 59,347.0 | -0.20% |
| 2026-09-14 | $5.15 | $5.00 | $0.15 | 180,051.0 | -1.74% |
| 2026-09-11 | $5.23 | $5.07 | $0.1599 | 29,512.0 | -0.39% |
| 2026-09-10 | $5.40 | $5.15 | $0.2499 | 37,754.0 | -6.16% |
| 2026-09-09 | $5.62 | $5.36 | $0.2608 | 63,004.0 | +1.47% |
| 2026-09-08 | $5.56 | $5.35 | $0.21 | 300,550.0 | -1.63% |
| 2026-09-04 | $5.61 | $5.48 | $0.13 | 88,435.0 | -0.72% |
| 2026-09-03 | $5.60 | $5.36 | $0.24 | 74,620.0 | +0.72% |
X Financial Adr Stock (XYF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni X Financial 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 XYF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni X Financial Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
X Financial Adr Storia dei prezzi delle azioni (XYF) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10 | $5.24 | $4.94 | $0.30 | 162,007.0 | -4.08% |
| 2026-09 | $5.83 | $4.74 | $1.09 | 1,578,146.0 | -9.65% |
| 2026-08 | $5.70 | $4.90 | $0.80 | 1,152,082.0 | +15.85% |
| 2026-07 | $5.14 | $4.59 | $0.555 | 1,025,296.0 | +1.65% |
| 2026-06 | $5.34 | $4.65 | $0.69 | 1,772,577.0 | +0.62% |
| 2026-05 | $5.25 | $4.10 | $1.15 | 2,865,119.0 | +1.91% |
| 2026-04 | $5.08 | $4.01 | $1.07 | 3,051,264.0 | +14.56% |
| 2026-03 | $5.08 | $3.30 | $1.78 | 4,164,042.0 | -17.27% |
| 2026-02 | $5.51 | $4.78 | $0.735 | 2,929,747.0 | -3.30% |
| 2026-01 | $6.74 | $5.05 | $1.69 | 4,678,600.0 | -8.04% |
X Financial Adr Storia dei prezzi delle azioni (XYF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $7.48 | $5.44 | $2.04 | 4,514,306.0 | -15.99% |
| 2025-11 | $12.85 | $6.88 | $5.97 | 4,472,243.0 | -44.92% |
| 2025-10 | $14.86 | $11.50 | $3.36 | 4,099,237.0 | -9.23% |
| 2025-09 | $15.96 | $13.25 | $2.71 | 4,210,913.0 | -9.47% |
| 2025-08 | $16.40 | $11.62 | $4.78 | 10,374,779.0 | +5.63% |
| 2025-07 | $20.36 | $13.65 | $6.71 | 9,670,402.0 | -17.58% |
| 2025-06 | $19.80 | $16.10 | $3.70 | 6,210,428.0 | -7.03% |
| 2025-05 | $19.25 | $12.31 | $6.94 | 7,336,687.0 | +34.33% |
| 2025-04 | $16.38 | $10.30 | $6.08 | 5,076,993.0 | -2.85% |
| 2025-03 | $17.70 | $9.81 | $7.89 | 5,593,274.0 | +41.91% |
| 2025-02 | $12.37 | $7.80 | $4.57 | 2,041,357.0 | +26.91% |
| 2025-01 | $8.50 | $6.70 | $1.80 | 590,694.0 | -4.08% |
X Financial Adr Storia dei prezzi delle azioni (XYF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $8.50 | $6.78 | $1.72 | 768,611.0 | +7.65% |
| 2024-11 | $7.79 | $6.04 | $1.75 | 445,829.0 | +18.44% |
| 2024-10 | $8.59 | $6.20 | $2.39 | 1,523,591.0 | -3.03% |
| 2024-09 | $6.70 | $4.36 | $2.34 | 520,934.0 | +33.60% |
| 2024-08 | $4.94 | $3.78 | $1.16 | 142,906.0 | +12.79% |
| 2024-07 | $4.58 | $4.20 | $0.38 | 337,294.0 | +1.62% |
| 2024-06 | $4.45 | $4.03 | $0.4199 | 469,480.0 | +3.86% |
| 2024-05 | $4.17 | $3.68 | $0.49 | 309,333.0 | +7.51% |
| 2024-04 | $4.34 | $3.66 | $0.68 | 214,973.0 | +0.00% |
| 2024-03 | $4.69 | $3.48 | $1.21 | 898,164.0 | -5.85% |
| 2024-02 | $4.18 | $3.85 | $0.3273 | 188,194.0 | +5.13% |
| 2024-01 | $4.35 | $3.68 | $0.67 | 215,738.0 | +6.56% |
0.69%
0.44%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):