AABA - Altaba Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 ott 201919,6319,6319,6319,6319,63-
10 ott 201919,6319,6319,6319,6319,63-
09 ott 201919,6319,6319,6319,6319,63-
08 ott 201919,6319,6319,6319,6319,63-
07 ott 2019------
04 ott 201919,6319,6319,6319,6319,63-
03 ott 201919,6319,6319,6319,6319,63-
02 ott 201919,5619,6819,4119,6319,6348.010.500
01 ott 201919,4019,6919,3719,6319,6326.917.600
30 set 201919,5319,6119,3119,4819,4817.318.900
27 set 201919,6819,7419,5519,5719,5717.295.200
26 set 201919,5219,7219,5219,7219,7220.298.600
25 set 201919,4919,7319,4519,5519,5531.300.600
24 set 201919,3219,6619,2519,5119,5149.379.600
24 set 201951.5 Dividendo
23 set 201970,4170,8570,4070,8019,3018.617.000
20 set 201970,3270,5970,2870,5119,228.849.400
19 set 201970,2770,4570,2570,4319,204.733.300
18 set 201970,1170,3070,0470,3019,165.018.200
17 set 201970,1770,2770,1570,2019,143.283.700
16 set 201970,0170,2570,0070,2219,149.695.900
13 set 201970,0370,2269,9570,0519,1014.188.000
12 set 201969,9270,0369,9270,0019,0822.735.300
11 set 201970,0170,0469,9169,9919,0819.273.000
10 set 201970,0070,1169,9970,0519,104.998.300
09 set 201969,9670,1569,8870,1119,118.485.800
06 set 201969,7170,1669,7070,0919,1111.484.900
05 set 201969,5769,7069,5169,6218,985.330.700
04 set 201969,5369,6169,4369,5718,964.931.500
03 set 201969,4769,6069,2869,4418,9310.612.000
30 ago 201969,5069,5769,3569,4918,948.516.300
29 ago 201969,6569,6569,4769,4818,944.311.500
28 ago 201969,5369,5969,3069,5118,956.598.800
27 ago 201969,5969,6769,2469,5318,956.566.600
26 ago 201969,6769,7269,5369,5818,973.519.800
23 ago 201969,4769,5869,3969,5218,954.565.700
22 ago 201969,5869,6969,4269,5318,958.257.400
21 ago 201969,5969,7269,5569,5718,966.840.700
20 ago 201969,7069,7969,4469,5718,968.973.800
19 ago 201969,9870,0069,6769,6718,996.637.300
16 ago 201969,9970,0469,8269,8319,047.154.600
15 ago 201970,1670,2269,8569,9019,053.863.800
14 ago 201970,0770,1469,9069,9219,065.930.500
13 ago 201969,9570,2669,9570,1519,125.308.100
12 ago 201970,0070,0769,8870,0019,082.959.700
09 ago 201969,6770,1669,6670,0219,093.303.700
08 ago 201970,1570,2069,8469,9419,074.620.700
07 ago 201969,5470,0769,2769,8119,035.617.700
06 ago 201969,8570,0069,4469,7519,014.620.200
05 ago 201969,5069,9669,2969,4818,944.509.200
02 ago 201969,8070,1369,6269,9619,073.340.600
01 ago 201970,8070,9969,8469,9919,084.624.500
31 lug 201970,8470,8470,2070,4519,202.748.700
30 lug 201970,4470,9270,4470,6519,262.138.200
29 lug 201971,0071,2170,7270,8719,321.376.900
26 lug 201971,0071,2770,6971,0119,361.532.800
25 lug 201971,0071,2670,7170,8819,322.094.500
24 lug 201970,9671,1870,7971,0919,382.430.600
23 lug 201970,6971,0970,6271,0119,361.901.300
22 lug 201970,3070,7870,1570,5519,232.438.000
19 lug 201970,5270,7270,2170,2619,153.741.200
18 lug 201970,4270,6670,1370,3619,186.867.000
17 lug 201970,4570,8670,3870,4419,202.144.400
16 lug 201970,0470,7470,0470,5319,232.373.000
15 lug 201970,0370,6069,9370,2719,162.882.300
12 lug 201969,4169,9769,3069,7719,022.249.700
11 lug 201969,3869,7268,9069,2818,892.534.400
10 lug 201969,9970,0969,1869,3318,902.688.100
09 lug 201968,9069,6068,7669,5618,961.624.700
08 lug 201969,6669,6669,2169,2518,882.548.600
05 lug 201970,0470,4670,0470,2619,152.896.800
03 lug 201970,9170,9170,4070,6619,261.442.600
02 lug 201970,3570,7770,3470,6919,273.500.600
01 lug 201970,9071,5270,3370,5719,2410.221.100
28 giu 201969,9970,0569,0069,3718,919.033.100
27 giu 201969,8870,3469,7169,9719,076.997.300
26 giu 201969,2270,1669,2069,6118,986.832.000
25 giu 201968,9068,9568,2768,6418,714.880.100
24 giu 201968,9469,4468,4769,0918,834.804.100
21 giu 201968,5869,5768,1768,8818,788.929.500
20 giu 201969,9070,0968,7669,2618,886.429.700
19 giu 201969,1269,5068,0468,4818,673.829.900
18 giu 201968,0069,7667,7968,7118,737.054.200
17 giu 201966,0567,0766,0066,9018,248.793.100
14 giu 201966,2366,4865,7665,9817,995.296.000
13 giu 201966,1666,9266,1666,6018,166.463.500
12 giu 201966,5566,8965,8866,1818,0410.228.000
11 giu 201967,2267,9266,7867,1318,3011.944.700
10 giu 201965,6466,6965,0365,9317,9729.299.500
07 giu 201961,0162,4761,0161,9916,903.829.900
06 giu 201960,6261,1260,6060,8816,603.803.700
05 giu 201961,4761,7959,7260,6716,549.336.800
04 giu 201959,8961,4159,6561,1716,676.863.100
03 giu 201959,3060,2259,0459,3616,189.919.800
31 mag 201959,3259,6558,8759,2016,1412.777.700
30 mag 201960,3560,6559,6059,8916,336.879.500
29 mag 201961,1061,3559,9060,2716,437.768.800
28 mag 201962,4062,5860,9661,4716,766.297.300
24 mag 201962,6763,2361,7361,9116,885.381.900
23 mag 201962,0763,2061,6462,2316,968.242.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità