Italia markets close in 4 hours 29 minutes

Alibaba Group Holding Ltd (AHLA.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
66,70+1,75 (+2,69%)
In data: 09:03AM CET. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202466,4566,4566,4566,7066,709
27 mar 202464,9564,9564,9564,9564,959
26 mar 202466,5066,5066,5066,5066,50-
25 mar 202466,2566,5566,2566,4066,40110
22 mar 202466,9567,4566,9567,4567,45121
21 mar 202468,0568,0568,0568,0568,05-
20 mar 202467,0567,0567,0567,0567,05-
19 mar 202467,0067,0067,0067,0067,00-
18 mar 202467,5567,5567,5567,5567,55-
15 mar 202467,0567,0567,0567,0567,05-
14 mar 202468,3568,3568,3568,3568,35-
13 mar 202469,0069,3569,0069,3569,3530
12 mar 202469,6069,6069,6069,6069,60-
11 mar 202467,5567,5567,5567,5567,55-
08 mar 202466,5066,5066,5066,5066,50-
07 mar 202466,0066,0066,0066,0066,00-
06 mar 202467,3567,3567,3567,3567,35-
05 mar 202465,6065,6065,6065,6065,60-
04 mar 202468,0068,0068,0068,0068,0010
01 mar 202468,7068,7068,7068,7068,70-
29 feb 202468,6568,6568,6568,6568,65-
28 feb 202470,3570,3570,3570,3570,35-
27 feb 202470,4571,5570,4571,5571,5511
26 feb 202469,9070,3069,9070,3070,3014
23 feb 202470,2570,9070,2570,9070,9032
22 feb 202470,1570,1570,1570,1570,15-
21 feb 202468,8068,8068,8068,8068,80-
20 feb 202468,0568,0568,0568,0568,05-
19 feb 202468,2068,2068,1068,1068,1044
16 feb 202469,1569,6569,1569,6569,6510
15 feb 202468,2568,2568,2068,2068,2024
14 feb 202467,5067,7567,5067,7567,75239
13 feb 202467,5567,8067,5567,7567,75136
12 feb 202466,4566,4566,4566,4566,45-
09 feb 202465,6066,5565,6066,5566,5515
08 feb 202466,3567,1566,3567,1567,1550
07 feb 202471,7572,2569,5569,5569,55942
06 feb 202471,8572,6571,8572,6572,6513
05 feb 202466,9066,9066,9066,9066,9015
02 feb 202466,0066,0066,0066,0066,00-
01 feb 202467,0067,0067,0067,0067,00-
31 gen 202465,6065,6065,6065,6065,60-
30 gen 202467,4067,4067,1067,1067,106
29 gen 202468,1569,0567,8067,8067,80193
26 gen 202467,0568,1567,0568,1568,15485
25 gen 202468,7068,7068,7068,7068,70-
24 gen 202467,3568,6067,3568,6068,6028
23 gen 202463,4063,8063,4063,8063,804
22 gen 202461,3561,3561,3561,3561,35-
19 gen 202461,5561,5561,5561,5561,55-
18 gen 202462,6062,6062,6062,6062,60-
17 gen 202461,0063,2561,0063,2563,2514
16 gen 202464,2564,2564,2564,2564,25-
15 gen 202465,6065,6065,6065,6065,60-
12 gen 202465,6065,6065,6065,6065,60-
11 gen 202466,2066,2066,2066,2066,20-
10 gen 202464,7065,2564,7065,2565,25600
09 gen 202465,5065,5065,5065,5065,50-
08 gen 202465,6065,6065,6065,6065,604
05 gen 202467,2567,2567,2567,2567,25-
04 gen 202469,7069,7069,5069,5069,5015
03 gen 202468,0568,0568,0568,0568,05-
02 gen 202469,4069,4069,4069,4069,401
29 dic 202369,8069,8569,6069,7569,7565
28 dic 202369,7069,7069,7069,7069,70-
27 dic 202368,1568,1568,1568,1568,15-
22 dic 202367,6067,6067,6067,6067,60-
21 dic 202368,4068,4068,4068,4068,40-
20 dic 202367,5567,5567,5567,5567,55-
20 dic 20231 Dividendo
19 dic 202367,2567,2567,2567,2566,25110
18 dic 202367,8068,0067,8068,0066,9948
15 dic 202366,8067,3066,8067,3066,3016
14 dic 202364,6066,4064,6066,4065,41400
13 dic 202365,6065,6065,6065,6064,62-
12 dic 202366,8066,8066,0566,0565,0729
11 dic 202365,3565,3565,3565,3564,38-
08 dic 202367,0067,0067,0067,0066,00-
07 dic 202366,0066,0066,0066,0065,02-
06 dic 202366,2567,0566,2567,0566,05571
05 dic 202366,4066,4066,4066,4065,41-
04 dic 202366,7067,4066,7067,4066,4010
01 dic 202368,3068,3067,0567,0566,05249
30 nov 202367,5567,5567,5567,5566,55-
29 nov 202367,5567,5567,5567,5566,55-
28 nov 202369,8069,8069,8069,8068,76-
27 nov 202371,1071,1071,1071,1070,04-
24 nov 202372,0572,0571,9071,9070,8350
23 nov 202372,2072,2072,2072,2071,13-
22 nov 202372,1073,0572,1072,9571,8770
21 nov 202371,5071,5071,5071,5070,44-
20 nov 202369,8070,5069,8070,5069,45200
17 nov 202369,2071,5569,2071,5570,49344
16 nov 202377,7077,7072,7572,7571,67100
15 nov 202378,0578,0578,0578,0576,89-
14 nov 202376,4076,4076,4076,4075,26-
13 nov 202376,1076,1076,1076,1074,97-
10 nov 202376,6076,6076,6076,6075,46-
09 nov 202378,0578,0578,0578,0576,89-
08 nov 202378,9078,9078,9078,9077,73-
*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...