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 201919,6319,6319,6319,6319,63-
04 ott 201919,6319,6319,6319,6319,63-
03 ott 201919,6319,6319,6319,6319,63-
02 ott 201919,5619,6819,4119,6319,6348.010.479
01 ott 201919,4019,6919,3719,6319,6326.918.280
30 set 201919,5319,6019,3119,4819,4817.323.169
27 set 201919,6819,7419,5519,5719,5717.295.787
26 set 201919,5219,7219,5219,7219,7220.307.218
25 set 201919,4919,7319,4519,5519,5531.304.839
24 set 201919,3219,6619,2519,5119,5151.037.218
24 set 201951.5 Dividendo
23 set 201970,4170,8570,4070,8019,3018.628.031
20 set 201970,3270,5970,2870,5119,228.849.833
19 set 201970,2770,4570,2570,4319,204.880.914
18 set 201970,1170,3070,0470,3019,165.018.189
17 set 201970,1770,2770,1570,2019,143.283.668
16 set 201970,0170,2570,0070,2219,149.695.886
13 set 201970,0370,2269,9570,0519,1014.188.041
12 set 201969,9270,0369,9270,0019,0822.736.428
11 set 201970,0170,0469,9169,9919,0819.273.843
10 set 201970,0070,1169,9970,0519,104.998.324
09 set 201969,9670,1569,8870,1119,118.486.124
06 set 201969,7170,1669,7070,0919,1111.485.249
05 set 201969,5769,7069,5169,6218,985.331.158
04 set 201969,5369,6169,4369,5718,964.931.852
03 set 201969,4769,6069,2869,4418,9310.612.016
30 ago 201969,5069,5769,3569,4918,948.520.324
29 ago 201969,6569,6569,4769,4818,944.311.471
28 ago 201969,5369,5969,3069,5118,956.598.816
27 ago 201969,5969,6769,2469,5318,956.567.089
26 ago 201969,6769,7269,5369,5818,973.519.791
23 ago 201969,4769,5869,3969,5218,954.568.738
22 ago 201969,5869,6969,4269,5318,958.257.439
21 ago 201969,5969,7169,5569,5718,966.841.711
20 ago 201969,7069,7969,4469,5718,968.973.821
19 ago 201969,9870,0069,6769,6718,996.639.452
16 ago 201969,9970,0469,8269,8319,047.155.563
15 ago 201970,1670,2269,8569,9019,053.864.374
14 ago 201970,0770,1469,9069,9219,065.930.549
13 ago 201969,9570,2669,9570,1519,125.308.129
12 ago 201970,0070,0769,8870,0019,082.959.674
09 ago 201969,6770,1669,6670,0219,093.303.671
08 ago 201970,1570,2069,8469,9419,074.620.718
07 ago 201969,5470,0769,2769,8119,035.617.652
06 ago 201969,8570,0069,4469,7519,014.620.190
05 ago 201969,5069,9669,2969,4818,944.509.175
02 ago 201969,8070,1369,6269,9619,073.340.619
01 ago 201970,8070,9969,8469,9919,084.624.486
31 lug 201970,8470,8470,2070,4519,202.748.712
30 lug 201970,4470,9270,4470,6519,262.138.182
29 lug 201971,0071,2170,7270,8719,321.376.854
26 lug 201971,0071,2670,6971,0119,361.532.768
25 lug 201971,0071,2670,7170,8819,322.094.476
24 lug 201970,9671,1870,7971,0919,382.430.563
23 lug 201970,6971,0970,6271,0119,361.901.312
22 lug 201970,3070,7870,1570,5519,232.437.994
19 lug 201970,5270,7270,2170,2619,153.741.241
18 lug 201970,4270,6670,1370,3619,186.866.960
17 lug 201970,4570,8670,3870,4419,202.144.363
16 lug 201970,0470,7470,0470,5319,232.373.039
15 lug 201970,0370,6069,9370,2719,162.882.306
12 lug 201969,4169,9769,3069,7719,022.249.687
11 lug 201969,3869,7268,9069,2818,892.534.382
10 lug 201969,9970,0969,1869,3318,902.688.107
09 lug 201968,9069,6068,7669,5618,961.624.685
08 lug 201969,6669,6669,2169,2518,882.548.620
05 lug 201970,0470,4670,0470,2619,152.896.755
03 lug 201970,9170,9170,4070,6619,261.442.630
02 lug 201970,3570,7770,3470,6919,273.496.380
01 lug 201970,9071,5270,3270,5719,2410.234.838
28 giu 201969,9970,0569,0069,3718,919.033.122
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