360 Finance Inc ADR (QFIN)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
798.156 |
0,00%
|
19,63
|
19,25
|
19,86
|
19,73
|
28/06/2024 |
798.156 |
1,75%
|
19,63
|
19,25
|
19,86
|
19,73
|
27/06/2024 |
315.761 |
-3,20%
|
19,94
|
19,36
|
19,95
|
19,39
|
26/06/2024 |
429.377 |
1,16%
|
19,92
|
19,88
|
20,12
|
20,03
|
25/06/2024 |
341.530 |
-2,27%
|
20,12
|
19,735
|
20,28
|
19,80
|
24/06/2024 |
536.870 |
2,53%
|
19,96
|
19,96
|
20,45
|
20,26
|
21/06/2024 |
854.572 |
0,56%
|
19,59
|
19,545
|
20,04
|
19,76
|
20/06/2024 |
447.809 |
-0,66%
|
19,99
|
19,48
|
20,27
|
19,65
|
19/06/2024 |
336.310 |
0,00%
|
19,41
|
19,41
|
20,03
|
19,78
|
18/06/2024 |
336.310 |
-1,59%
|
19,41
|
19,41
|
20,03
|
19,78
|
17/06/2024 |
702.763 |
-2,89%
|
20,12
|
19,20
|
20,315
|
19,52
|
14/06/2024 |
1.561.903 |
0,40%
|
19,97
|
19,73
|
20,44
|
20,10
|
13/06/2024 |
583.982 |
-0,74%
|
20,34
|
19,86
|
20,77
|
20,02
|
12/06/2024 |
582.720 |
0,25%
|
20,34
|
20,07
|
20,41
|
20,17
|
11/06/2024 |
723.283 |
-1,03%
|
20,41
|
20,08
|
20,49
|
20,12
|
10/06/2024 |
528.508 |
1,96%
|
19,91
|
19,53
|
20,4899
|
20,33
|
07/06/2024 |
655.513 |
-1,09%
|
19,86
|
19,86
|
20,57
|
19,94
|
06/06/2024 |
682.492 |
3,49%
|
19,52
|
19,51
|
20,35
|
20,16
|
05/06/2024 |
966.355 |
1,72%
|
19,41
|
19,40
|
19,96
|
19,48
|
04/06/2024 |
542.665 |
-1,29%
|
19,75
|
19,02
|
19,50
|
19,15
|
03/06/2024 |
471.842 |
0,41%
|
19,75
|
19,13
|
19,75
|
19,40
|
31/05/2024 |
1.019.860 |
-1,58%
|
19,34
|
19,245
|
19,61
|
19,32
|
30/05/2024 |
1.411.190 |
-1,56%
|
19,61
|
19,44
|
20,04
|
19,63
|
29/05/2024 |
709.350 |
0,20%
|
19,50
|
19,281
|
20,10
|
19,94
|
28/05/2024 |
557.072 |
-0,45%
|
19,94
|
19,58
|
20,19
|
19,90
|
27/05/2024 |
309.517 |
0,00%
|
19,85
|
19,85
|
20,07
|
19,99
|
24/05/2024 |
309.517 |
-2,25%
|
19,85
|
19,85
|
20,07
|
19,99
|
23/05/2024 |
790.474 |
-2,01%
|
20,18
|
19,76
|
20,55
|
20,04
|
22/05/2024 |
875.874 |
-0,29%
|
20,50
|
20,185
|
20,62
|
20,45
|
21/05/2024 |
935.023 |
0,00%
|
20,51
|
20,41
|
21,0491
|
20,51
|
20/05/2024 |
1.188.989 |
-3,71%
|
21,29
|
20,47
|
21,34
|
20,51
|
17/05/2024 |
922.511 |
-0,79%
|
21,00
|
21,165
|
21,57
|
21,30
|
16/05/2024 |
713.390 |
2,88%
|
21,00
|
20,94
|
21,53
|
21,47
|
15/05/2024 |
419.492 |
0,77%
|
20,80
|
20,46
|
20,90
|
20,87
|
14/05/2024 |
652.638 |
-1,29%
|
20,88
|
20,30
|
20,74
|
20,71
|
13/05/2024 |
538.718 |
1,50%
|
20,88
|
20,72
|
21,26
|
20,98
|
10/05/2024 |
496.423 |
-1,63%
|
21,00
|
20,56
|
21,46
|
20,56
|
09/05/2024 |
675.309 |
4,97%
|
20,20
|
20,20
|
20,99
|
20,90
|
08/05/2024 |
553.376 |
0,00%
|
19,87
|
19,7108
|
20,105
|
19,91
|
07/05/2024 |
1.325.990 |
1,63%
|
19,50
|
19,41
|
20,04
|
19,91
|
06/05/2024 |
508.855 |
0,46%
|
19,89
|
19,17
|
19,70
|
19,59
|
03/05/2024 |
1.030.511 |
-1,91%
|
19,89
|
19,41
|
20,00
|
19,50
|
02/05/2024 |
785.559 |
7,05%
|
19,20
|
19,20
|
20,07
|
19,88
|
01/05/2024 |
400.920 |
1,53%
|
18,52
|
18,25
|
18,82
|
18,57
|
30/04/2024 |
503.643 |
-1,46%
|
18,52
|
18,15
|
18,59
|
18,29
|
29/04/2024 |
731.393 |
0,22%
|
18,52
|
18,36
|
18,91
|
18,56
|
26/04/2024 |
895.118 |
-1,86%
|
19,21
|
18,48
|
19,5881
|
18,52
|
25/04/2024 |
779.963 |
0,75%
|
18,40
|
18,24
|
18,92
|
18,87
|
24/04/2024 |
622.657 |
1,19%
|
18,40
|
18,515
|
19,11
|
18,73
|
23/04/2024 |
680.162 |
1,20%
|
18,40
|
18,29
|
18,83
|
18,51
|
22/04/2024 |
661.664 |
1,50%
|
18,15
|
17,95
|
18,45
|
18,29
|
19/04/2024 |
710.216 |
0,00%
|
17,99
|
17,96
|
18,18
|
18,02
|
18/04/2024 |
671.240 |
1,01%
|
18,92
|
17,99
|
18,4299
|
18,02
|
17/04/2024 |
480.407 |
-0,22%
|
18,92
|
17,83
|
18,1804
|
17,84
|
16/04/2024 |
570.958 |
-2,56%
|
18,92
|
17,80
|
18,2084
|
17,88
|
15/04/2024 |
796.015 |
-1,03%
|
18,92
|
18,27
|
19,00
|
18,35
|
12/04/2024 |
578.711 |
-4,53%
|
19,25
|
18,515
|
19,39
|
18,54
|
11/04/2024 |
611.424 |
0,50%
|
20,20
|
19,94
|
20,615
|
20,00
|
10/04/2024 |
494.610 |
-0,45%
|
19,73
|
19,76
|
20,4356
|
19,90
|
09/04/2024 |
471.470 |
1,99%
|
19,73
|
19,73
|
20,15
|
19,99
|
08/04/2024 |
418.027 |
1,66%
|
19,28
|
19,27
|
19,78
|
19,60
|
05/04/2024 |
596.299 |
1,37%
|
19,89
|
18,78
|
19,47
|
19,28
|
04/04/2024 |
704.285 |
-3,75%
|
19,89
|
18,91
|
19,94
|
19,02
|
03/04/2024 |
914.342 |
0,71%
|
19,60
|
19,4148
|
19,84
|
19,76
|
02/04/2024 |
830.255 |
5,03%
|
18,60
|
18,67
|
19,66
|
19,62
|
01/04/2024 |
413.324 |
1,36%
|
18,60
|
18,575
|
19,00
|
18,68
|
28/03/2024 |
380.012 |
1,26%
|
18,24
|
18,10
|
18,71
|
18,43
|
27/03/2024 |
512.066 |
-1,68%
|
18,24
|
18,19
|
18,53
|
18,20
|
26/03/2024 |
443.835 |
0,54%
|
18,24
|
18,20
|
18,745
|
18,51
|
25/03/2024 |
637.960 |
-2,90%
|
18,54
|
18,25
|
19,08
|
18,41
|
22/03/2024 |
995.647 |
-3,27%
|
19,35
|
18,74
|
19,39
|
18,96
|
21/03/2024 |
841.787 |
-1,51%
|
18,71
|
19,27
|
20,00
|
19,60
|
20/03/2024 |
1.766.912 |
7,74%
|
18,71
|
18,68
|
19,90
|
19,90
|
19/03/2024 |
767.795 |
0,00%
|
18,35
|
18,185
|
18,555
|
18,47
|
18/03/2024 |
988.049 |
0,87%
|
18,40
|
18,05
|
18,515
|
18,47
|
15/03/2024 |
1.265.483 |
-1,56%
|
18,90
|
18,24
|
18,91
|
18,31
|
14/03/2024 |
2.557.932 |
1,31%
|
17,96
|
17,55
|
18,68
|
18,60
|
13/03/2024 |
2.860.952 |
12,64%
|
16,50
|
16,4706
|
19,07
|
18,36
|
12/03/2024 |
1.153.636 |
7,37%
|
15,62
|
15,515
|
16,63
|
16,32
|
11/03/2024 |
797.121 |
-1,49%
|
15,65
|
15,20
|
15,98
|
15,20
|
08/03/2024 |
787.465 |
1,58%
|
15,37
|
15,16
|
15,61
|
15,43
|
07/03/2024 |
838.889 |
-0,78%
|
15,99
|
15,14
|
15,62
|
15,37
|
06/03/2024 |
785.833 |
1,57%
|
15,99
|
15,455
|
16,08
|
15,49
|
05/03/2024 |
1.121.400 |
-0,59%
|
15,99
|
15,065
|
15,50
|
15,25
|
04/03/2024 |
391.802 |
-3,52%
|
15,99
|
15,28
|
16,06
|
15,34
|
01/03/2024 |
328.786 |
2,88%
|
15,62
|
15,62
|
16,16
|
15,895
|
29/02/2024 |
1.209.700 |
-0,32%
|
15,70
|
15,45
|
15,97
|
15,45
|
28/02/2024 |
170.713 |
-1,71%
|
15,69
|
15,42
|
15,6564
|
15,50
|
27/02/2024 |
339.303 |
2,54%
|
15,69
|
15,46
|
15,945
|
15,77
|
26/02/2024 |
403.637 |
-2,35%
|
15,70
|
15,20
|
15,82
|
15,38
|
23/02/2024 |
253.850 |
1,81%
|
15,50
|
15,435
|
15,91
|
15,75
|
22/02/2024 |
396.693 |
0,46%
|
15,50
|
15,43
|
15,79
|
15,47
|
21/02/2024 |
360.181 |
1,25%
|
15,21
|
15,21
|
15,80
|
15,40
|
20/02/2024 |
726.240 |
0,00%
|
15,20
|
14,88
|
15,325
|
15,21
|
19/02/2024 |
221.451 |
0,00%
|
15,30
|
15,20
|
15,45
|
15,21
|
16/02/2024 |
221.451 |
-0,65%
|
15,30
|
15,20
|
15,45
|
15,21
|
15/02/2024 |
265.339 |
-0,59%
|
15,31
|
15,20
|
15,539
|
15,22
|
14/02/2024 |
591.832 |
1,80%
|
15,31
|
14,98
|
15,41
|
15,31
|
13/02/2024 |
525.711 |
1,15%
|
14,72
|
14,80
|
15,37
|
15,02
|
12/02/2024 |
258.899 |
4,28%
|
14,29
|
13,82
|
15,00
|
14,85
|