Italia markets closed

AppLovin Corporation (APP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
67,19-1,67 (-2,42%)
In data: 02:19PM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202468,1669,1866,3667,1967,191.423.510
18 apr 202471,4771,8368,3168,8668,863.701.600
17 apr 202472,7573,1970,3670,9070,902.394.700
16 apr 202470,8173,2970,4572,3272,322.812.100
15 apr 202474,3475,1071,2871,4371,434.107.200
12 apr 202477,5078,0474,4975,5775,572.561.300
11 apr 202477,2178,8875,2278,2478,242.777.200
10 apr 202474,7177,5374,3276,3476,342.924.200
09 apr 202478,3079,5575,3376,5276,524.198.000
08 apr 202477,1878,2975,0578,0578,053.907.400
05 apr 202471,9575,8570,8374,7974,794.150.800
04 apr 202473,1075,8372,4972,7872,784.692.300
03 apr 202469,7673,6869,5172,8672,867.316.600
02 apr 202467,4069,7667,2069,7269,723.216.500
01 apr 202469,0469,4367,8069,1469,141.735.800
28 mar 202468,8570,0468,5469,2269,222.602.100
27 mar 202471,2571,6066,2968,8668,864.049.600
26 mar 202472,8074,5570,5771,0971,095.233.200
25 mar 202470,6173,2570,3972,6072,602.618.000
22 mar 202472,0072,3170,2671,2371,236.504.000
21 mar 202471,5273,4871,0371,9171,913.400.800
20 mar 202468,1871,0767,2870,5270,523.855.300
19 mar 202466,9968,0063,7367,6467,645.961.700
18 mar 202463,7568,8263,5968,1568,157.559.300
15 mar 202462,5863,9162,1463,1363,134.649.200
14 mar 202463,4364,3162,5063,1963,193.870.900
13 mar 202460,9963,2160,8063,0963,093.591.800
12 mar 202461,1561,3559,9261,1161,113.947.500
11 mar 202462,8062,9559,3060,0360,034.416.800
08 mar 202464,0465,6762,5463,4263,423.859.300
07 mar 202463,0063,3862,3163,1963,194.283.500
06 mar 202462,5363,8461,1262,6262,624.374.100
05 mar 202460,7561,6960,0260,9660,963.761.500
04 mar 202462,5063,4961,6061,8761,874.657.800
01 mar 202460,7362,3459,8462,2662,266.042.700
29 feb 202458,5060,0657,4059,7259,7215.796.600
28 feb 202459,8060,4057,9758,0158,012.882.700
27 feb 202459,9161,3559,6860,6360,634.166.100
26 feb 202457,8260,9057,7258,9958,994.403.100
23 feb 202458,0759,0757,0957,3957,393.099.000
22 feb 202457,7658,3456,4557,8057,804.505.000
21 feb 202455,2157,5854,5055,4255,424.189.000
20 feb 202459,1359,1555,3857,3357,336.228.000
16 feb 202458,5260,6557,1259,8759,876.176.200
15 feb 202454,6959,1452,7558,5058,5016.102.500
14 feb 202446,2847,3045,5946,8746,876.882.500
13 feb 202445,3346,7945,1245,8345,833.452.200
12 feb 202446,6848,3746,4847,0647,063.593.300
09 feb 202447,0847,1645,2846,3546,352.741.500
08 feb 202447,8048,7746,5246,5546,553.383.900
07 feb 202446,5047,8345,7247,6947,694.285.800
06 feb 202446,1146,5045,0846,0446,042.400.200
05 feb 202445,6046,0944,0145,4845,482.839.600
02 feb 202441,0045,8940,7145,8645,866.021.700
01 feb 202441,5441,9840,9040,9640,962.847.200
31 gen 202441,8042,4441,0441,1341,132.907.100
30 gen 202446,4247,0442,1142,4742,475.727.700
29 gen 202444,5546,5944,1546,5746,574.791.600
26 gen 202444,1444,5843,9044,3044,302.173.500
25 gen 202443,9244,5743,2544,0744,071.895.100
24 gen 202445,4245,6042,8943,3143,313.867.500
23 gen 202444,0544,8943,4044,7344,735.229.600
22 gen 202442,4444,0242,2843,3543,358.093.000
19 gen 202443,4043,7041,1041,1441,143.288.200
18 gen 202442,0143,1240,9843,0943,092.826.600
17 gen 202440,5741,2239,4341,1841,182.661.200
16 gen 202441,3741,4240,3940,7240,722.131.300
12 gen 202441,4542,0341,2141,7141,712.121.100
11 gen 202440,9941,4539,9141,4241,422.108.600
10 gen 202439,3941,2639,1540,5340,532.951.400
09 gen 202438,7639,3138,6039,1439,141.726.900
08 gen 202438,3339,3137,9539,2939,291.428.600
05 gen 202437,7938,6937,6838,1138,111.955.600
04 gen 202438,0438,4237,4038,1238,122.131.400
03 gen 202437,9438,4337,5838,2138,211.942.300
02 gen 202439,4139,4138,3038,7838,782.371.600
29 dic 202340,7040,7539,2839,8539,852.260.500
28 dic 202340,3540,9340,3540,7640,761.130.700
27 dic 202340,5040,6939,8840,6540,652.234.100
26 dic 202341,1641,3940,3140,4040,402.617.200
22 dic 202342,3842,4841,1441,2141,211.898.100
21 dic 202343,9244,1142,3243,0043,001.590.100
20 dic 202343,6144,5743,0343,1043,102.132.600
19 dic 202341,4644,4141,2643,5943,593.942.400
18 dic 202340,5741,0539,9240,8740,872.922.500
15 dic 202338,7940,2438,7239,9539,954.498.800
14 dic 202338,2539,5938,1438,6938,694.068.300
13 dic 202336,3738,0336,3337,9337,933.158.300
12 dic 202336,5636,7535,7936,2636,264.006.800
11 dic 202337,2737,9136,5836,7436,743.843.100
08 dic 202336,5337,6236,5337,3637,361.631.300
07 dic 202336,5237,0636,3736,8436,841.932.000
06 dic 202337,1337,8036,3036,6036,601.929.500
05 dic 202336,9837,3836,6137,0737,072.456.500
04 dic 202337,5737,9336,9537,3737,373.051.100
01 dic 202337,6538,7736,8138,2538,252.907.400
30 nov 202338,9339,5037,0437,4837,484.034.500
29 nov 202338,8839,2738,2839,0339,032.245.900
28 nov 202339,4340,0937,9538,4038,403.391.600
27 nov 202339,2540,4238,7939,3939,393.201.600
*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...