Italia markets closed

Asana, Inc. (ASAN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,08+0,46 (+3,15%)
Alla chiusura: 04:00PM EDT
15,08 0,00 (0,00%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202414,6915,2614,4715,0815,081.914.700
25 apr 202414,5614,7414,3814,6214,621.254.500
24 apr 202414,8015,0614,6314,9814,981.950.100
23 apr 202413,9114,9013,9114,7214,722.455.400
22 apr 202413,7213,9513,3413,9013,901.677.700
19 apr 202413,6613,7813,5113,5913,591.908.300
18 apr 202413,7314,0613,5613,7313,731.596.400
17 apr 202413,6413,9313,5013,7213,721.524.200
16 apr 202413,7313,7713,4313,5513,552.306.700
15 apr 202414,3614,4613,7813,8613,861.965.600
12 apr 202414,7714,7914,2714,4514,451.464.100
11 apr 202414,8715,0214,5914,9614,961.763.200
10 apr 202414,6814,7614,3714,6914,691.712.900
09 apr 202415,0515,2814,9515,2615,26883.000
08 apr 202414,8915,0514,7214,9114,91952.900
05 apr 202414,7914,9314,6314,6914,691.208.900
04 apr 202415,1215,2314,7314,8614,861.715.000
03 apr 202414,8615,0014,7014,9014,902.368.400
02 apr 202415,0015,0314,7115,0115,011.489.100
01 apr 202415,4715,6215,0315,3915,391.196.100
28 mar 202415,3815,8115,3415,4915,491.402.000
27 mar 202415,4915,5615,2115,3915,391.465.700
26 mar 202415,6415,7715,2615,2815,281.458.700
25 mar 202415,2515,4815,2015,4115,411.544.000
22 mar 202415,5515,6015,2415,4715,471.504.400
21 mar 202415,5515,9915,5115,5915,591.938.500
20 mar 202415,7515,8015,1715,7715,773.578.400
19 mar 202415,5515,9115,4315,8515,852.438.600
18 mar 202416,0716,1615,6015,8215,822.219.300
15 mar 202415,9216,0815,6815,9615,962.994.900
14 mar 202416,1616,5615,9216,2216,222.621.200
13 mar 202416,2616,7816,1716,2616,262.905.600
12 mar 202418,4418,6516,2316,4016,408.939.100
11 mar 202418,9019,2018,7118,7918,795.049.900
08 mar 202419,0119,7718,9218,9718,972.360.100
07 mar 202418,6718,9318,4818,6618,661.111.800
06 mar 202418,6518,9618,3518,4518,451.831.100
05 mar 202419,3919,5218,0718,3118,312.502.800
04 mar 202420,1220,1419,5119,9519,951.191.700
01 mar 202419,5920,2319,3320,0720,071.817.600
29 feb 202419,2819,8019,1219,7019,702.552.800
28 feb 202418,9019,1618,7218,9118,911.139.300
27 feb 202419,1319,3919,0119,1419,141.319.200
26 feb 202418,5019,2018,4518,9518,952.927.900
23 feb 202417,9718,1817,7917,9417,941.408.600
22 feb 202417,8817,9317,4217,9017,901.949.000
21 feb 202418,0218,2817,3917,4017,402.728.500
20 feb 202418,5818,7318,1518,7318,731.602.000
16 feb 202419,0519,2518,6018,9318,931.606.800
15 feb 202419,6819,7519,0519,3719,37954.500
14 feb 202418,8519,4418,5419,4119,412.308.800
13 feb 202418,3018,9318,1618,5018,502.194.600
12 feb 202419,6020,0819,4319,6119,611.836.700
09 feb 202419,3819,9919,2819,8319,832.217.100
08 feb 202418,0918,9818,0118,9618,961.817.300
07 feb 202418,2218,2817,7918,0118,011.251.300
06 feb 202417,3418,0017,2618,0018,001.461.900
05 feb 202417,4417,5016,7917,3217,321.499.700
02 feb 202417,1317,7116,8417,6117,611.753.100
01 feb 202417,5817,7517,1117,5417,541.631.400
31 gen 202418,1718,3017,3817,4217,421.829.900
30 gen 202418,9018,9918,2618,4318,431.493.600
29 gen 202418,4419,2718,3819,1519,151.406.100
26 gen 202418,3718,8518,2918,3818,381.392.700
25 gen 202418,7918,8118,1718,3918,391.380.900
24 gen 202419,3419,4918,4218,4618,461.495.400
23 gen 202419,2019,3518,7819,0919,091.150.400
22 gen 202418,5519,3718,5419,0419,042.154.400
19 gen 202417,9518,1917,5918,1518,151.338.900
18 gen 202418,4118,5517,4617,6917,691.413.100
17 gen 202418,0918,2117,5218,0418,041.606.500
16 gen 202418,3118,4817,9218,3818,381.571.300
12 gen 202418,6319,0418,4718,5818,581.398.200
11 gen 202419,2419,2818,3118,5718,571.878.100
10 gen 202418,4219,3317,9719,2319,233.752.900
09 gen 202417,8318,5817,7018,4018,402.467.200
08 gen 202417,0018,0617,0018,0218,022.725.500
05 gen 202416,8217,2716,8116,8816,881.770.200
04 gen 202417,0017,2616,8116,9816,981.768.700
03 gen 202417,3317,5616,9917,0517,052.823.200
02 gen 202418,6418,6717,6717,7517,752.803.600
29 dic 202319,4319,6418,8619,0119,011.576.400
28 dic 202319,3119,5219,2319,4719,471.252.400
27 dic 202319,7019,8519,2419,4519,451.474.300
26 dic 202319,6019,9519,4219,6719,671.474.000
22 dic 202319,2519,7319,0519,6619,661.986.500
21 dic 202318,9919,3418,9219,2719,272.198.200
20 dic 202319,5619,6518,7518,7618,763.210.100
19 dic 202320,0320,7419,8419,9719,972.296.200
18 dic 202319,9020,4319,7620,0320,032.343.100
15 dic 202320,5620,6019,7520,1820,183.428.900
14 dic 202320,5021,5519,8920,4120,414.135.000
13 dic 202318,8219,9418,3219,9219,923.247.000
12 dic 202319,1719,3018,5818,8218,822.112.400
11 dic 202319,2519,8219,0519,4119,412.584.500
08 dic 202318,6219,5418,5019,4419,443.433.800
07 dic 202319,4119,4118,5018,7218,724.940.800
06 dic 202319,2520,5518,7519,4219,4212.990.100
05 dic 202322,4223,4422,3123,3123,316.236.100
04 dic 202322,2022,9122,1722,8122,812.264.000
*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...