Italia markets open in 33 minutes

Asana, Inc. (ASAN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,40-1,79 (-11,06%)
Alla chiusura: 04:00PM EST
14,49 +0,09 (+0,63%)
Dopo ore: 07:59PM EST
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 202215,9416,2514,1914,4014,408.170.500
02 dic 202215,8016,4015,2016,1916,1912.781.600
01 dic 202218,1018,4217,3518,0818,088.415.900
30 nov 202217,1918,2516,5718,1618,164.814.200
29 nov 202218,0418,1016,9217,2117,213.118.000
28 nov 202218,0418,9017,7717,8217,822.307.800
25 nov 202218,6318,6617,9218,4618,461.607.200
23 nov 202217,8818,9717,2018,8418,843.612.400
22 nov 202217,3117,5716,8217,5517,552.330.200
21 nov 202217,5217,5216,7317,4117,413.384.800
18 nov 202219,8119,8717,8417,8717,873.402.500
17 nov 202219,9720,3218,9619,0419,043.454.100
16 nov 202221,5921,6420,3420,8620,862.760.500
15 nov 202222,9423,5821,9022,0322,033.927.900
14 nov 202222,1522,9521,0621,6321,634.645.200
11 nov 202218,7921,9518,7821,7021,704.842.600
10 nov 202217,6118,8117,6018,7818,784.539.000
09 nov 202216,7616,9815,6716,0316,033.410.700
08 nov 202216,8717,8616,0617,2617,262.586.700
07 nov 202217,4317,5716,4516,8716,873.457.000
04 nov 202218,6618,8516,5817,2117,213.669.700
03 nov 202218,3919,2517,6218,0218,022.380.700
02 nov 202220,2920,5518,4718,5218,523.328.100
01 nov 202221,6222,0520,1420,4220,422.019.200
31 ott 202220,1520,8419,7720,6020,601.752.000
28 ott 202220,4520,9319,6020,5020,501.808.000
27 ott 202221,3022,0020,4220,5020,501.811.700
26 ott 202221,0022,8020,7121,0221,022.711.800
25 ott 202219,9921,8719,9921,8621,863.023.900
24 ott 202219,3519,7018,3019,6619,661.913.000
21 ott 202218,5819,4717,9919,4019,402.178.200
20 ott 202218,6019,7418,4418,8718,872.622.300
19 ott 202220,0820,2518,4518,7518,754.161.500
18 ott 202221,2021,7420,2220,5820,583.467.200
17 ott 202220,2421,0020,1420,3020,303.250.800
14 ott 202221,5221,8619,1919,2219,223.124.900
13 ott 202219,5021,2218,2721,0021,006.120.700
12 ott 202221,9521,9520,4921,0221,023.863.700
11 ott 202221,8822,4320,8121,7521,753.829.300
10 ott 202224,0224,4721,6022,1822,183.757.600
07 ott 202225,4025,6023,5524,0224,023.540.700
06 ott 202225,9027,1425,6226,0226,022.703.100
05 ott 202224,5226,2424,3025,8925,893.298.000
04 ott 202224,8225,4824,3725,2825,284.411.500
03 ott 202222,0024,1921,6723,8423,844.177.700
30 set 202221,8624,2721,8522,2322,234.437.400
29 set 202222,4522,8421,7222,2422,243.101.900
28 set 202221,5423,3321,1023,0023,004.001.200
27 set 202221,0122,4720,9421,4721,475.080.800
26 set 202220,4521,5019,9620,4520,454.220.300
23 set 202221,3321,8420,3920,6620,663.541.100
22 set 202222,9123,6021,6921,9321,933.901.400
21 set 202223,8724,8622,8423,0923,095.555.800
20 set 202225,1626,2523,8023,8423,846.000.400
19 set 202223,8625,3823,7025,3625,363.992.000
16 set 202224,8124,8423,5124,0324,036.645.900
15 set 202224,8026,4124,5025,5625,565.442.200
14 set 202225,2525,2523,8725,1825,185.055.900
13 set 202226,0027,0025,0125,4225,428.344.500
12 set 202225,2928,9225,2128,7128,719.906.700
09 set 202224,3225,6623,0524,6624,669.720.700
08 set 202222,5524,8021,4223,7623,7627.790.200
07 set 202218,7219,1618,1219,0419,045.919.800
06 set 202218,2119,1918,1818,8918,894.459.700
02 set 202218,2119,2817,8518,1618,163.200.200
01 set 202218,5718,5817,0317,8217,823.342.300
31 ago 202219,3619,6718,5719,1519,152.257.600
30 ago 202219,0819,4418,5218,9718,972.456.600
29 ago 202219,1619,6318,3418,7018,703.048.800
26 ago 202219,8720,1718,5219,7619,763.649.300
25 ago 202220,0420,4019,4319,9319,932.532.700
24 ago 202219,7320,3119,5819,6519,652.046.800
23 ago 202220,2221,2519,6319,6719,672.269.600
22 ago 202221,4521,4519,5920,0620,064.694.600
19 ago 202224,2224,3321,6921,9721,974.123.300
18 ago 202225,3825,4224,6425,0625,061.554.700
17 ago 202225,8726,2524,8125,2525,252.178.700
16 ago 202227,3327,3325,5226,7226,721.927.600
15 ago 202227,9929,1827,4427,6727,672.051.500
12 ago 202227,7128,6227,2128,4628,461.817.300
11 ago 202227,9529,5126,9727,2927,294.070.300
10 ago 202226,3528,0026,1527,3227,322.783.100
09 ago 202225,9026,0523,9124,6724,672.263.900
08 ago 202227,5727,9626,3426,5826,584.717.500
05 ago 202222,9524,9322,1324,6224,623.763.300
04 ago 202223,0323,6022,5623,3523,351.695.500
03 ago 202221,0523,2321,0223,1423,143.043.800
02 ago 202219,0620,7519,0220,6320,632.109.200
01 ago 202219,0220,4218,7319,5119,511.786.800
29 lug 202218,9019,3418,3019,3219,322.523.700
28 lug 202217,8119,0817,4619,0519,052.568.500
27 lug 202217,6318,2317,3318,0418,042.286.400
26 lug 202217,4617,4617,0317,0617,063.341.300
25 lug 202217,6917,8017,1317,5617,562.214.800
22 lug 202219,5120,0217,5117,6617,662.404.900
21 lug 202219,2520,0218,9119,5919,592.720.300
20 lug 202217,4620,0117,4119,4919,494.597.200
19 lug 202216,8517,3516,1917,2717,274.826.900
18 lug 202217,3918,6117,3517,5717,573.001.600
15 lug 202217,0717,3116,2317,1417,142.765.500
*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...