Italia markets closed

AppFolio, Inc. (APPF)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
231,82-0,05 (-0,02%)
Alla chiusura: 04:00PM EDT
231,82 0,00 (0,00%)
Dopo ore: 06:44PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 2024231,66239,11228,76231,82231,82508.300
20 giu 2024232,38232,92227,82231,87231,87262.500
18 giu 2024230,27234,49228,93231,76231,76198.800
17 giu 2024231,52232,27226,90230,24230,24164.200
14 giu 2024232,66233,19228,96231,52231,52131.900
13 giu 2024239,75241,57234,29234,42234,42189.000
12 giu 2024239,03243,04238,40240,07240,07244.600
11 giu 2024231,65237,00229,80234,18234,18323.800
10 giu 2024226,86233,53222,00231,30231,30138.600
07 giu 2024230,88232,94228,33229,45229,45143.200
06 giu 2024230,92235,27230,92231,74231,74206.500
05 giu 2024228,60232,13225,00231,43231,43187.900
04 giu 2024227,09231,64224,58226,96226,96332.800
03 giu 2024229,23229,89224,97227,37227,37252.500
31 mag 2024231,27233,02224,28228,32228,32208.300
30 mag 2024230,09230,09226,15229,69229,69247.100
29 mag 2024230,29234,84229,31230,67230,67208.800
28 mag 2024229,51233,66227,08233,16233,16213.600
24 mag 2024235,71235,71229,43230,40230,40197.400
23 mag 2024238,49239,42231,43234,78234,78182.600
22 mag 2024238,25241,27236,22237,18237,18127.700
21 mag 2024242,89244,14237,70238,37238,37178.000
20 mag 2024239,89244,69237,00243,14243,14175.200
17 mag 2024247,31248,75238,01240,59240,59169.400
16 mag 2024248,38250,00245,73246,88246,88161.800
15 mag 2024250,00255,38247,25249,87249,87249.200
14 mag 2024249,00249,45242,92247,19247,19263.800
13 mag 2024248,39251,36248,01249,41249,41303.100
10 mag 2024245,00248,57243,69247,31247,31202.500
09 mag 2024244,94248,53243,83245,30245,30202.800
08 mag 2024245,95248,24244,75244,91244,91222.100
07 mag 2024245,94252,04244,05248,49248,49219.400
06 mag 2024240,20247,41238,71247,36247,36301.200
03 mag 2024240,24244,80236,78239,11239,11202.500
02 mag 2024232,95237,17230,66236,05236,05231.100
01 mag 2024226,92233,63223,92230,11230,11298.600
30 apr 2024236,85237,66226,39226,78226,78490.000
29 apr 2024242,75246,01235,15238,05238,05406.200
26 apr 2024243,90256,73236,66242,75242,75714.900
25 apr 2024212,08217,90211,00216,65216,65588.400
24 apr 2024220,26220,26213,88215,90215,90181.200
23 apr 2024215,01221,24215,01219,33219,33217.100
22 apr 2024210,55216,48208,98214,79214,79310.500
19 apr 2024211,99212,99207,95208,50208,50276.500
18 apr 2024216,45218,29211,80212,49212,49244.100
17 apr 2024215,64220,24214,07216,72216,72243.200
16 apr 2024215,93218,45214,24214,58214,58171.800
15 apr 2024222,11222,59214,76215,70215,70176.200
12 apr 2024222,02223,37219,59221,43221,43179.700
11 apr 2024226,32227,79222,15224,09224,09131.700
10 apr 2024226,84231,29225,27225,40225,40175.400
09 apr 2024233,20233,20227,89232,49232,49185.400
08 apr 2024234,13235,77230,79233,20233,20192.300
05 apr 2024229,60235,22229,60232,33232,33151.100
04 apr 2024236,57239,61229,32230,01230,01173.600
03 apr 2024234,69239,30232,96233,50233,50203.300
02 apr 2024237,44239,73234,03235,74235,74343.000
01 apr 2024245,42246,46240,07241,18241,18437.600
28 mar 2024248,76253,04242,24246,74246,743.492.900
27 mar 2024251,61253,08244,84247,67247,67730.100
26 mar 2024242,99253,42242,40248,71248,71979.100
25 mar 2024231,85233,80226,03226,49226,49146.500
22 mar 2024233,90235,05230,70233,32233,32128.100
21 mar 2024229,65235,72228,92233,74233,74179.500
20 mar 2024223,41228,53222,37227,82227,82237.300
19 mar 2024219,34224,10218,12223,41223,41100.700
18 mar 2024222,65224,99220,57221,47221,47138.200
15 mar 2024221,34222,66218,69221,46221,46200.900
14 mar 2024224,33224,60220,29222,90222,90146.300
13 mar 2024224,22227,67224,22225,82225,82135.200
12 mar 2024227,42229,08221,75224,27224,27262.700
11 mar 2024227,40228,44226,05227,76227,76143.000
08 mar 2024230,21233,31226,02227,73227,73178.500
07 mar 2024227,61229,79224,03228,75228,75382.700
06 mar 2024233,06233,06223,03225,11225,11262.100
05 mar 2024235,98238,22227,92229,59229,59275.600
04 mar 2024240,91241,78236,69238,75238,75280.900
01 mar 2024241,75243,71239,18242,13242,13191.700
29 feb 2024244,12246,12239,62242,09242,09314.100
28 feb 2024237,80242,70236,13240,96240,96146.800
27 feb 2024240,00240,84235,91239,73239,73199.600
26 feb 2024236,32239,90236,32239,19239,19171.200
23 feb 2024230,93236,78229,09236,31236,31272.900
22 feb 2024229,90231,65226,54230,24230,24189.000
21 feb 2024231,01231,40224,51227,36227,36127.000
20 feb 2024232,84233,52230,28233,21233,21137.300
16 feb 2024240,77241,77233,46233,46233,46260.600
15 feb 2024235,50241,82234,45240,82240,82326.600
14 feb 2024233,16238,05231,46233,28233,28213.400
13 feb 2024226,19232,97221,00230,06230,06337.600
12 feb 2024234,06236,32231,41234,20234,20251.700
09 feb 2024239,13242,00232,70233,71233,71279.100
08 feb 2024235,00238,00234,15236,73236,73195.400
07 feb 2024229,99234,79228,93233,32233,32376.700
06 feb 2024225,53229,74223,85227,72227,72212.500
05 feb 2024226,91227,99221,03223,30223,30159.100
02 feb 2024224,57232,27222,77227,77227,77233.000
01 feb 2024221,17227,75220,26226,68226,68268.400
31 gen 2024224,18224,94218,15219,26219,26235.900
30 gen 2024230,00230,75221,11225,46225,46329.300
*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...