Up FinTech Holding Limited ADR (TIGR)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
9.275.370 |
-27,04%
|
3,385
|
3,35
|
3,82
|
3,48
|
29/12/2022 |
440.609 |
0,63%
|
4,77
|
4,695
|
4,89
|
4,77
|
28/12/2022 |
671.771 |
-4,82%
|
4,95
|
4,615
|
4,95
|
4,74
|
27/12/2022 |
355.885 |
1,22%
|
4,94
|
4,885
|
5,07
|
4,98
|
23/12/2022 |
143.318 |
-1,18%
|
4,97
|
4,82
|
4,98
|
4,9113
|
22/12/2022 |
505.247 |
-1,97%
|
5,03
|
4,86
|
5,07
|
4,97
|
21/12/2022 |
345.972 |
3,89%
|
4,89
|
4,88
|
5,10
|
5,07
|
20/12/2022 |
533.819 |
-3,37%
|
4,90
|
4,81
|
4,99
|
4,88
|
19/12/2022 |
467.993 |
-0,59%
|
5,11
|
4,985
|
5,13
|
5,05
|
16/12/2022 |
738.251 |
0,79%
|
5,07
|
4,95
|
5,25
|
5,08
|
15/12/2022 |
907.413 |
-6,67%
|
5,39
|
4,91
|
5,50
|
5,04
|
14/12/2022 |
374.721 |
1,31%
|
5,33
|
5,32
|
5,485
|
5,40
|
13/12/2022 |
1.001.082 |
3,50%
|
5,39
|
5,2716
|
5,52
|
5,33
|
12/12/2022 |
540.424 |
-2,62%
|
5,26
|
5,09
|
5,275
|
5,20
|
09/12/2022 |
687.358 |
-5,17%
|
5,68
|
5,31
|
5,71
|
5,32
|
08/12/2022 |
1.411.562 |
7,06%
|
5,45
|
5,375
|
5,64
|
5,61
|
07/12/2022 |
519.262 |
-2,60%
|
5,13
|
5,11
|
5,305
|
5,24
|
06/12/2022 |
2.596.207 |
-0,37%
|
5,43
|
5,255
|
5,58
|
5,38
|
05/12/2022 |
6.174.625 |
0,00%
|
5,73
|
5,25
|
5,79
|
5,39
|
02/12/2022 |
7.166.539 |
4,66%
|
5,05
|
5,05
|
5,515
|
5,39
|
01/12/2022 |
2.087.158 |
-0,77%
|
4,89
|
5,04
|
5,16
|
5,15
|
30/11/2022 |
5.117.331 |
6,26%
|
4,89
|
4,9801
|
5,19
|
5,175
|
29/11/2022 |
2.830.323 |
5,27%
|
4,89
|
4,85
|
4,98
|
4,895
|
28/11/2022 |
1.967.238 |
3,46%
|
4,60
|
4,56
|
4,67
|
4,635
|
25/11/2022 |
2.731.192 |
7,38%
|
4,88
|
4,45
|
4,92
|
4,58
|
24/11/2022 |
5.296.937 |
7,38%
|
4,73
|
4,63
|
5,037
|
4,95
|
23/11/2022 |
5.296.937 |
7,38%
|
4,73
|
4,63
|
5,037
|
4,95
|
22/11/2022 |
2.318.672 |
-2,81%
|
4,57
|
4,45
|
4,63
|
4,49
|
21/11/2022 |
3.119.738 |
0,33%
|
4,57
|
4,495
|
4,71
|
4,625
|
18/11/2022 |
2.268.668 |
-8,89%
|
4,70
|
4,60
|
5,005
|
4,61
|
17/11/2022 |
6.704.544 |
6,30%
|
4,70
|
4,64
|
5,20
|
5,06
|
16/11/2022 |
2.937.334 |
-3,29%
|
5,13
|
4,73
|
4,965
|
4,768
|
15/11/2022 |
7.859.890 |
3,11%
|
5,13
|
4,88
|
5,20
|
4,98
|
14/11/2022 |
1.859.918 |
11,03%
|
4,32
|
4,485
|
4,99
|
4,83
|
11/11/2022 |
933.610 |
4,55%
|
4,32
|
4,2101
|
4,44
|
4,37
|
10/11/2022 |
836.018 |
10,03%
|
3,84
|
3,93
|
4,24
|
4,17
|
09/11/2022 |
511.890 |
-2,82%
|
3,84
|
3,77
|
4,02
|
3,79
|
08/11/2022 |
677.862 |
-2,96%
|
4,20
|
3,84
|
3,96
|
3,93
|
07/11/2022 |
473.694 |
-3,72%
|
4,20
|
4,00
|
4,20
|
4,015
|
04/11/2022 |
1.199.831 |
6,81%
|
4,02
|
3,965
|
4,195
|
4,155
|
03/11/2022 |
338.313 |
0,00%
|
3,90
|
3,78
|
3,90
|
3,84
|
02/11/2022 |
732.024 |
4,28%
|
3,90
|
3,74
|
4,04
|
3,90
|
01/11/2022 |
686.548 |
0,54%
|
3,90
|
3,715
|
3,97
|
3,72
|
31/10/2022 |
421.486 |
-1,60%
|
3,48
|
3,675
|
3,845
|
3,70
|
28/10/2022 |
860.154 |
4,74%
|
3,48
|
3,495
|
3,8585
|
3,76
|
27/10/2022 |
717.802 |
-2,18%
|
3,64
|
3,53
|
3,705
|
3,59
|
26/10/2022 |
1.097.890 |
5,46%
|
3,50
|
3,50
|
3,7878
|
3,67
|
25/10/2022 |
757.539 |
-1,81%
|
3,25
|
3,445
|
3,6801
|
3,525
|
24/10/2022 |
1.887.828 |
-2,17%
|
3,25
|
3,13
|
3,60
|
3,60
|
21/10/2022 |
828.361 |
2,57%
|
3,45
|
3,47
|
3,735
|
3,631
|
20/10/2022 |
660.603 |
3,36%
|
3,45
|
3,43
|
3,65
|
3,535
|
19/10/2022 |
407.795 |
-3,66%
|
3,41
|
3,35
|
3,48
|
3,42
|
18/10/2022 |
474.425 |
0,57%
|
3,60
|
3,515
|
3,675
|
3,54
|
17/10/2022 |
408.085 |
4,45%
|
3,15
|
3,43
|
3,62
|
3,52
|
14/10/2022 |
610.332 |
3,39%
|
3,15
|
3,315
|
3,46
|
3,36
|
13/10/2022 |
281.381 |
0,00%
|
3,15
|
3,15
|
3,33
|
3,30
|
12/10/2022 |
361.837 |
4,08%
|
3,20
|
3,13
|
3,345
|
3,32
|
11/10/2022 |
267.841 |
-1,39%
|
3,20
|
3,10
|
3,23
|
3,195
|
10/10/2022 |
341.463 |
-3,31%
|
3,32
|
3,14
|
3,32
|
3,21
|
07/10/2022 |
251.767 |
-3,21%
|
3,37
|
3,265
|
3,40
|
3,32
|
06/10/2022 |
234.853 |
0,00%
|
3,43
|
3,41
|
3,52
|
3,44
|
05/10/2022 |
350.773 |
0,58%
|
3,42
|
3,395
|
3,498
|
3,47
|
04/10/2022 |
394.559 |
5,81%
|
3,33
|
3,33
|
3,51
|
3,46
|
03/10/2022 |
142.440 |
-0,61%
|
3,33
|
3,22
|
3,33
|
3,27
|
30/09/2022 |
311.182 |
0,31%
|
3,33
|
3,25
|
3,38
|
3,29
|
29/09/2022 |
346.503 |
-4,08%
|
3,33
|
3,2143
|
3,365
|
3,29
|
28/09/2022 |
418.166 |
3,63%
|
3,24
|
3,24
|
3,43
|
3,43
|
27/09/2022 |
265.223 |
0,61%
|
3,33
|
3,29
|
3,445
|
3,31
|
26/09/2022 |
383.299 |
2,17%
|
3,39
|
3,26
|
3,39
|
3,29
|
23/09/2022 |
826.596 |
-6,94%
|
3,39
|
3,17
|
3,445
|
3,22
|
22/09/2022 |
326.550 |
-1,98%
|
3,53
|
3,432
|
3,595
|
3,46
|
21/09/2022 |
770.358 |
-1,26%
|
3,53
|
3,50
|
3,59
|
3,525
|
20/09/2022 |
199.862 |
-1,52%
|
3,52
|
3,565
|
3,65
|
3,565
|
19/09/2022 |
207.309 |
1,40%
|
3,52
|
3,51
|
3,63
|
3,62
|
16/09/2022 |
339.804 |
-0,56%
|
3,53
|
3,50
|
3,59
|
3,57
|
15/09/2022 |
337.230 |
-0,55%
|
3,60
|
3,572
|
3,69
|
3,59
|
14/09/2022 |
225.019 |
0,28%
|
3,64
|
3,555
|
3,64
|
3,61
|
13/09/2022 |
424.579 |
-5,76%
|
3,66
|
3,58
|
3,73
|
3,60
|
12/09/2022 |
378.887 |
-1,29%
|
3,75
|
3,792
|
3,925
|
3,82
|
09/09/2022 |
909.919 |
6,32%
|
3,75
|
3,725
|
3,915
|
3,87
|
08/09/2022 |
520.582 |
-0,82%
|
3,63
|
3,5999
|
3,765
|
3,64
|
07/09/2022 |
656.525 |
1,96%
|
3,58
|
3,50
|
3,72
|
3,65
|
06/09/2022 |
614.671 |
-3,22%
|
3,68
|
3,48
|
3,60
|
3,58
|
05/09/2022 |
589.283 |
-3,22%
|
3,68
|
3,545
|
3,71
|
3,61
|
02/09/2022 |
589.283 |
-3,22%
|
3,68
|
3,545
|
3,71
|
3,61
|
01/09/2022 |
590.818 |
-1,06%
|
3,69
|
3,5691
|
3,73
|
3,73
|
31/08/2022 |
939.151 |
5,31%
|
3,66
|
3,6512
|
3,89
|
3,77
|
30/08/2022 |
957.087 |
-6,02%
|
3,83
|
3,50
|
3,83
|
3,59
|
29/08/2022 |
1.055.543 |
0,26%
|
3,81
|
3,715
|
3,995
|
3,82
|
26/08/2022 |
3.574.980 |
-0,52%
|
4,36
|
3,74
|
4,36
|
3,81
|
25/08/2022 |
1.029.303 |
7,89%
|
3,68
|
3,622
|
3,84
|
3,83
|
24/08/2022 |
499.881 |
0,71%
|
3,46
|
3,415
|
3,6498
|
3,545
|
23/08/2022 |
508.268 |
3,53%
|
3,44
|
3,308
|
3,57
|
3,52
|
22/08/2022 |
649.232 |
-1,45%
|
3,54
|
3,40
|
3,535
|
3,40
|
19/08/2022 |
539.333 |
-3,36%
|
3,54
|
3,44
|
3,54
|
3,45
|
18/08/2022 |
315.520 |
-0,28%
|
3,58
|
3,5101
|
3,61
|
3,57
|
17/08/2022 |
795.582 |
-5,91%
|
3,76
|
3,57
|
3,7894
|
3,585
|
16/08/2022 |
409.302 |
0,13%
|
3,79
|
3,7112
|
3,855
|
3,815
|
15/08/2022 |
454.324 |
-1,80%
|
3,80
|
3,775
|
3,90
|
3,81
|
12/08/2022 |
611.851 |
4,02%
|
3,69
|
3,635
|
3,88
|
3,88
|