Italia markets closed

Asana, Inc. (ASAN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,37+0,29 (+1,92%)
Alla chiusura: 04:00PM EDT
15,37 0,00 (0,00%)
Dopo ore: 06:46PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202415,3015,5215,1215,3715,371.646.600
25 lug 202414,1515,4014,1215,0815,082.953.500
24 lug 202414,4414,6914,0914,1314,131.429.900
23 lug 202414,3214,6514,2014,4214,422.545.400
22 lug 202414,5414,6014,0714,2914,291.701.000
19 lug 202414,3614,5114,2114,4114,411.206.600
18 lug 202414,6715,1314,1914,4114,412.399.700
17 lug 202414,2615,1014,2514,7814,782.601.500
16 lug 202414,0014,9414,0014,5714,572.387.900
15 lug 202413,5813,9713,5613,9113,911.540.200
12 lug 202413,4313,7813,4013,5813,581.581.900
11 lug 202413,6713,9713,4313,5213,522.082.200
10 lug 202413,2513,2512,7813,1913,191.230.600
09 lug 202413,4413,4712,8813,0713,071.856.900
08 lug 202413,4113,6213,1913,4613,462.652.200
05 lug 202413,3613,4413,0613,3313,331.740.600
03 lug 202413,5913,6813,4113,4613,46734.500
02 lug 202414,0214,1013,3613,5213,521.684.900
01 lug 202413,9314,0913,7813,9913,991.669.500
28 giu 202413,7014,0413,5313,9913,992.363.800
27 giu 202412,8813,6412,7813,5813,582.868.000
26 giu 202412,5713,0412,5212,9912,992.018.500
25 giu 202412,5012,8412,4312,6812,682.746.000
24 giu 202412,8713,2112,4812,5212,524.317.100
21 giu 202411,6413,1711,6113,1113,1110.242.300
20 giu 202411,7511,8311,2911,3711,374.668.500
18 giu 202411,9612,0511,7311,8711,872.242.900
17 giu 202412,2312,3111,8712,0012,002.501.900
14 giu 202412,3012,5012,1912,3312,331.927.000
13 giu 202413,3313,3712,3612,3712,372.420.100
12 giu 202413,8014,3213,3113,3213,322.014.300
11 giu 202413,3013,4413,1913,3013,301.103.200
10 giu 202413,4013,6113,3213,4313,432.544.600
07 giu 202413,6313,6913,3413,5013,501.330.700
06 giu 202413,1913,8513,1313,8213,821.850.900
05 giu 202413,8213,8213,0713,2413,242.204.700
04 giu 202413,2313,9313,1813,6013,602.687.100
03 giu 202413,4913,6913,1513,4113,412.985.100
31 mag 202414,8915,4312,8513,0513,056.903.400
30 mag 202413,6313,7112,8913,1313,135.459.500
29 mag 202413,7213,9113,6413,8113,811.686.900
28 mag 202414,3914,4813,8914,0014,001.969.900
24 mag 202414,7514,8514,4414,4514,451.372.400
23 mag 202415,4515,4514,5614,7414,741.575.800
22 mag 202415,1315,5315,1115,2815,281.046.900
21 mag 202415,5815,6315,0215,1615,161.623.100
20 mag 202415,8015,8015,5315,7615,76833.800
17 mag 202415,7115,8415,5415,7815,78792.600
16 mag 202415,6815,7515,5215,7015,701.016.100
15 mag 202416,2016,2615,6715,8115,811.325.800
14 mag 202415,8216,3215,6315,6415,641.804.900
13 mag 202415,3615,6515,1815,5015,501.403.900
10 mag 202414,9015,1914,7015,1615,161.328.500
09 mag 202414,9615,1014,6914,8114,811.757.700
08 mag 202415,3015,3214,6814,9414,942.247.900
07 mag 202415,8615,8715,5215,5315,531.056.900
06 mag 202415,9016,0215,7315,9215,921.281.000
03 mag 202416,0016,1615,3515,7215,722.213.100
02 mag 202415,5115,6514,8715,6315,632.215.700
01 mag 202414,8715,8214,8115,3415,342.142.500
30 apr 202415,1115,1814,7814,8714,871.732.200
29 apr 202415,1715,5515,1215,3515,351.970.100
26 apr 202414,6915,2614,4715,0815,081.919.800
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
*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...