Italia markets open in 3 hours 20 minutes

Hello Group Inc. (MOMO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,14-0,05 (-0,89%)
Alla chiusura: 04:00PM EDT
6,16 +0,02 (+0,41%)
Dopo ore: 06:59PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20246,206,286,116,146,14835.600
03 mag 20246,206,206,016,196,191.048.600
02 mag 20245,986,205,986,136,131.337.300
01 mag 20245,855,955,835,895,891.656.600
30 apr 20245,825,925,745,835,831.958.300
29 apr 20245,855,965,825,935,931.415.300
26 apr 20245,855,915,775,835,831.053.500
25 apr 20245,635,765,615,725,721.785.300
24 apr 20245,785,855,745,765,761.520.200
23 apr 20245,745,835,695,725,721.068.800
22 apr 20245,645,745,635,715,711.850.100
19 apr 20245,685,695,565,595,591.503.700
18 apr 20245,595,725,585,685,682.172.300
17 apr 20245,555,635,485,525,522.275.000
16 apr 20245,445,625,415,565,561.764.800
15 apr 20245,355,535,345,455,453.312.500
12 apr 20245,525,555,305,305,302.304.100
11 apr 20245,665,725,495,545,542.267.500
11 apr 20240.54 Dividendo
10 apr 20246,186,266,006,085,542.874.500
09 apr 20246,106,226,056,215,661.941.900
08 apr 20245,956,095,956,035,491.808.300
05 apr 20245,936,045,845,995,461.878.900
04 apr 20246,186,355,965,975,443.472.400
03 apr 20246,256,356,146,195,642.793.800
02 apr 20246,346,506,296,365,802.723.500
01 apr 20246,296,436,266,305,741.799.300
28 mar 20246,256,446,186,215,662.176.200
27 mar 20245,996,255,926,245,692.147.500
26 mar 20245,926,195,846,125,583.447.700
25 mar 20245,755,915,705,915,391.675.500
22 mar 20245,805,825,695,695,181.663.700
21 mar 20246,016,035,845,915,392.266.800
20 mar 20246,006,045,836,045,502.421.500
19 mar 20245,806,015,605,935,405.164.200
18 mar 20245,955,965,705,855,333.916.600
15 mar 20246,056,165,945,975,445.625.900
14 mar 20245,906,265,595,965,4313.977.200
13 mar 20247,437,747,377,676,992.837.300
12 mar 20247,227,587,207,456,792.628.900
11 mar 20246,987,146,907,066,431.612.200
08 mar 20246,906,966,716,836,22990.500
07 mar 20246,786,896,756,846,231.031.200
06 mar 20246,756,926,756,866,251.248.900
05 mar 20246,516,846,506,686,091.961.500
04 mar 20246,866,876,586,636,041.205.000
01 mar 20246,696,886,686,856,241.241.500
29 feb 20246,776,846,596,596,001.706.600
28 feb 20246,796,796,646,736,131.705.500
27 feb 20246,836,916,716,896,282.304.600
26 feb 20246,666,866,646,766,162.388.200
23 feb 20246,546,736,506,646,053.071.100
22 feb 20246,446,616,336,505,921.519.400
21 feb 20246,366,536,326,465,89983.100
20 feb 20246,286,396,146,325,761.839.800
16 feb 20246,266,346,226,285,722.016.500
15 feb 20246,066,366,046,235,681.393.300
14 feb 20246,176,176,056,085,541.219.300
13 feb 20246,226,316,036,085,541.229.100
12 feb 20246,196,356,156,335,771.927.200
09 feb 20246,166,196,066,125,58767.200
08 feb 20246,176,225,976,125,581.815.100
07 feb 20246,166,296,096,195,642.493.400
06 feb 20246,046,265,976,175,625.701.400
05 feb 20245,765,865,755,845,321.275.400
02 feb 20245,855,905,745,755,241.845.700
01 feb 20245,915,975,855,865,341.207.900
31 gen 20245,806,035,795,875,352.361.400
30 gen 20245,875,915,815,845,321.149.400
29 gen 20246,066,105,915,935,401.294.900
26 gen 20245,926,085,896,055,512.146.600
25 gen 20246,086,085,885,925,391.439.500
24 gen 20246,146,185,976,015,483.124.800
23 gen 20246,066,175,986,095,552.867.800
22 gen 20245,926,015,825,985,451.710.500
19 gen 20246,026,166,016,085,541.235.500
18 gen 20246,356,376,066,115,574.606.900
17 gen 20246,316,426,236,405,831.266.200
16 gen 20246,426,636,416,525,941.415.900
12 gen 20246,606,656,456,515,931.077.800
11 gen 20246,656,686,536,636,04812.800
10 gen 20246,646,706,486,565,98997.800
09 gen 20246,606,776,556,666,071.561.300
08 gen 20246,576,686,516,616,021.199.800
05 gen 20246,646,686,566,606,01908.600
04 gen 20246,706,756,666,686,09944.500
03 gen 20246,706,876,666,786,18873.700
02 gen 20246,856,916,716,736,131.016.900
29 dic 20236,897,056,836,956,331.231.700
28 dic 20236,836,976,736,856,241.115.400
27 dic 20236,756,836,666,696,101.022.700
26 dic 20236,876,986,746,786,18966.000
22 dic 20236,806,936,626,916,301.262.800
21 dic 20237,017,086,997,076,44635.900
20 dic 20237,037,096,916,916,30751.400
19 dic 20237,007,187,007,116,48956.100
18 dic 20237,137,156,967,016,391.311.100
15 dic 20236,967,286,947,166,522.396.300
14 dic 20236,917,046,886,926,311.704.300
13 dic 20237,007,026,846,896,281.632.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...