La bourse ferme dans 3 h 53 min

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
4,0300-0,0100 (-0,25 %)
À la clôture : 04:00PM EDT
4,0600 +0,03 (+0,74 %)
Avant Bourse : 08:27AM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 20244,05004,05003,98004,03004,03005 934 200
26 mars 20244,05004,11004,00004,04004,04005 179 100
25 mars 20244,07004,08004,01504,06004,06003 142 900
22 mars 20244,04004,14503,96004,04004,04007 510 300
21 mars 20244,11004,22004,07004,07004,07004 998 900
20 mars 20244,00004,16003,99504,16004,16006 773 500
19 mars 20243,90003,99003,85003,95003,95005 448 600
18 mars 20244,09004,09003,94003,98003,98005 454 900
15 mars 20244,00004,05003,96504,00004,00005 119 600
14 mars 20244,11004,11003,96004,00004,00006 800 000
13 mars 20244,26004,36004,15004,16004,16006 971 500
12 mars 20244,14004,34004,10504,30004,300010 809 900
11 mars 20244,05004,17504,02004,07004,07007 415 700
08 mars 20243,80003,99003,77003,94003,940010 322 400
07 mars 20243,67003,79003,65003,77003,77005 930 900
06 mars 20243,57003,75803,57003,73503,735011 011 900
05 mars 20243,58003,60003,40003,45003,450014 685 700
04 mars 20243,82003,82003,60003,64003,640011 766 700
01 mars 20243,78003,85603,74003,82003,82009 615 400
29 févr. 20243,70003,90503,62003,69003,690017 204 200
28 févr. 20243,89003,95003,57003,67003,670021 222 500
27 févr. 20243,62003,72003,55003,67003,670012 277 500
26 févr. 20243,52003,54003,45503,51003,51006 357 800
23 févr. 20243,57003,63003,45003,51003,51008 805 200
22 févr. 20243,61003,65003,50003,61003,61008 876 900
21 févr. 20243,65003,67003,59003,62003,62005 822 600
20 févr. 20243,55003,64003,53003,59003,59006 592 000
16 févr. 20243,69003,76003,59003,59003,59005 010 300
15 févr. 20243,53003,60003,51503,59003,59005 906 000
14 févr. 20243,37003,52003,36003,50003,50006 904 100
13 févr. 20243,41003,46003,25003,27003,27007 998 800
12 févr. 20243,40003,54003,40003,49003,49005 309 800
09 févr. 20243,38003,41003,28003,39003,39003 825 800
08 févr. 20243,46003,47003,35003,37003,37006 038 700
07 févr. 20243,49003,54003,36003,44003,44009 577 700
06 févr. 20243,35003,63003,34003,56003,560015 605 200
05 févr. 20243,23003,23003,06003,17003,170012 117 100
02 févr. 20243,22003,28003,17003,27003,27006 856 400
01 févr. 20243,41003,41003,22003,29003,29006 840 200
31 janv. 20243,34003,46003,31003,35003,35007 950 800
30 janv. 20243,40003,40003,33003,36003,36006 140 400
29 janv. 20243,56003,57503,42003,46003,46007 362 700
26 janv. 20243,51003,60903,47003,53003,53006 891 200
25 janv. 20243,67003,71003,55003,58003,58009 172 400
24 janv. 20243,88003,92003,63003,67003,670014 154 000
23 janv. 20243,79003,95003,67003,69003,690014 433 700
22 janv. 20243,52003,71003,43503,64003,640014 883 200
19 janv. 20243,67003,72003,51503,66003,660019 281 700
18 janv. 20244,06004,12503,62003,74003,740023 854 800
17 janv. 20244,04004,07503,95004,01004,01009 853 300
16 janv. 20244,40004,40004,11004,17004,170011 654 400
12 janv. 20244,42004,60004,42004,46004,46005 525 600
11 janv. 20244,45004,53004,36004,49004,49007 305 300
10 janv. 20244,47004,55004,40004,41004,41007 635 800
09 janv. 20244,50004,55504,42504,48004,48006 776 200
08 janv. 20244,60004,60004,45004,55004,55009 709 800
05 janv. 20244,72004,84004,66004,69004,69005 413 600
04 janv. 20244,74004,84004,72004,74004,74004 376 500
03 janv. 20244,75004,80004,72004,79004,79007 227 300
02 janv. 20244,76004,89004,70004,80004,80005 896 800
29 déc. 20234,80005,02004,78004,88004,88009 111 900
28 déc. 20234,81004,94004,79004,80004,80006 448 200
27 déc. 20234,70004,77004,67104,72004,72003 435 300
26 déc. 20234,67004,77504,66004,71004,71005 794 600
22 déc. 20234,62004,69004,55504,67004,67007 644 000
21 déc. 20234,73004,77004,65004,73004,73008 242 900
20 déc. 20234,60004,77004,58004,61004,61007 429 400
19 déc. 20234,60504,75004,56004,70004,70005 910 200
18 déc. 20234,61004,68004,53504,63004,63008 149 800
15 déc. 20234,75004,80004,66004,68004,68006 681 900
14 déc. 20234,65004,78004,63004,66004,66006 826 200
13 déc. 20234,62004,65004,45004,64004,64007 224 100
12 déc. 20234,59004,69004,57004,64004,64006 367 700
11 déc. 20234,64004,64004,49504,57004,57006 797 200
08 déc. 20234,61004,62004,48504,56004,56007 887 100
07 déc. 20234,55004,75004,52004,60004,600011 164 300
06 déc. 20234,50004,65004,42004,42004,42007 581 700
05 déc. 20234,41004,50004,33004,41004,41007 635 500
04 déc. 20234,31004,52004,27004,46004,46008 214 200
01 déc. 20234,42004,47004,26504,40004,40008 458 200
30 nov. 20234,54004,59004,41004,49004,490011 059 200
29 nov. 20234,55004,65004,40004,49004,49009 595 700
28 nov. 20234,66004,73004,56004,64004,64008 838 900
27 nov. 20234,86004,87004,66004,69004,69008 312 100
24 nov. 20234,69004,81004,65004,75004,75004 749 900
22 nov. 20234,81504,88004,65004,75004,75008 878 400
21 nov. 20234,66004,87004,60004,75004,750026 152 300
20 nov. 20235,19005,36005,05005,23005,230015 693 500
17 nov. 20235,03005,15504,94505,08005,08006 887 600
16 nov. 20235,08005,10204,85005,03005,030010 599 000
15 nov. 20235,10005,46005,09005,25005,250012 507 200
14 nov. 20235,00005,03004,90004,98004,98008 823 100
13 nov. 20234,90005,00004,85004,88004,88003 538 400
10 nov. 20234,80004,83004,73504,83004,83004 091 400
09 nov. 20235,01005,02004,80504,85004,85007 230 900
08 nov. 20234,96005,04004,92004,97004,97006 991 600
07 nov. 20235,03005,14004,91004,96004,960010 688 200
06 nov. 20235,14005,21904,86004,92004,92007 628 400
03 nov. 20234,98005,10004,94004,99004,99009 982 900
02 nov. 20234,78004,90004,73304,82004,82007 201 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...