Italia Markets closed

Asana, Inc. (ASAN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,73+0,20 (+1,64%)
In data: 02:39PM EDT. Mercato aperto.
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202412,5012,8112,4412,7312,731.200.023
24 giu 202412,8713,2112,4812,5212,524.278.100
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
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
*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...