Italia markets closed

Asana, Inc. (ASAN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
50,43-2,99 (-5,60%)
Alla chiusura: 04:00PM EST
49,60 -0,83 (-1,65%)
Dopo ore: 07:58PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202252,2354,2248,7250,4350,436.250.500
20 gen 202253,8757,6753,1053,4253,425.302.300
19 gen 202254,0556,9052,1053,0853,084.758.800
18 gen 202259,1559,3652,8753,2153,215.116.600
14 gen 202261,5064,1559,3060,1860,183.004.100
13 gen 202265,4467,3661,0961,6061,603.778.900
12 gen 202267,9070,5964,4665,3765,373.604.100
11 gen 202261,4767,2060,0965,8765,873.593.400
10 gen 202258,9961,7456,5561,5761,574.274.000
07 gen 202261,7564,6859,8861,2261,223.015.600
06 gen 202259,1763,7257,2061,6461,644.275.700
05 gen 202265,5267,7460,1860,4860,484.050.500
04 gen 202272,2274,2565,5568,8568,853.830.300
03 gen 202274,6676,9368,7571,6671,662.752.600
31 dic 202176,0077,6874,4074,5574,551.718.600
30 dic 202172,4578,1070,9276,5776,572.560.100
29 dic 202174,3074,4069,4272,1172,112.022.200
28 dic 202176,0676,3973,1574,6874,682.235.800
27 dic 202178,3679,7975,0576,4176,412.481.400
23 dic 202180,0281,0075,2877,9077,903.206.700
22 dic 202179,5782,5077,0579,3379,333.000.700
21 dic 202177,0580,8972,6079,9479,945.092.400
20 dic 202171,8581,1871,5076,4776,476.173.700
17 dic 202166,0374,8664,0774,7574,756.358.300
16 dic 202171,3871,7665,0167,2467,244.082.300
15 dic 202164,5471,0063,9169,6569,653.933.900
14 dic 202161,9166,4461,4864,9264,924.379.400
13 dic 202167,5168,2963,4264,2064,204.810.200
10 dic 202174,6677,2565,8867,9167,915.059.500
09 dic 202180,7883,2572,2773,8073,804.477.300
08 dic 202173,7181,4071,6780,0180,014.355.800
07 dic 202169,9876,2669,6674,3174,314.509.600
06 dic 202166,5167,8661,7665,8665,866.080.000
03 dic 202170,7172,4963,8566,9866,9813.899.400
02 dic 202189,5895,2588,8391,0091,005.127.300
01 dic 2021104,04105,9889,3789,9689,965.678.500
30 nov 2021108,91113,40100,27103,95103,956.936.700
29 nov 2021109,99111,20105,24108,91108,913.050.300
26 nov 2021103,80109,11103,00106,02106,022.026.800
24 nov 2021100,00107,7299,83106,80106,803.355.100
23 nov 2021103,00110,1997,53101,42101,425.741.700
22 nov 2021134,33134,93105,94106,09106,097.307.700
19 nov 2021138,35142,80136,05137,19137,191.929.400
18 nov 2021134,35139,22132,11136,98136,981.675.700
17 nov 2021136,97140,38128,33131,60131,602.614.700
16 nov 2021134,00135,89131,50135,29135,291.760.600
15 nov 2021141,50145,79135,05136,40136,402.312.100
12 nov 2021133,43141,94133,43141,66141,662.342.900
11 nov 2021134,64135,69130,43132,45132,451.199.800
10 nov 2021134,49139,31127,78129,67129,672.813.400
09 nov 2021138,72143,62132,28142,68142,683.018.300
08 nov 2021128,27137,45127,20135,44135,442.384.600
05 nov 2021131,47134,00124,13128,07128,072.102.200
04 nov 2021126,72135,24126,01131,67131,671.834.700
03 nov 2021128,98133,93127,69132,44132,442.257.700
02 nov 2021134,61135,75127,56128,19128,191.801.700
01 nov 2021137,99138,40133,28135,28135,281.492.000
29 ott 2021130,28136,28130,24135,80135,801.608.100
28 ott 2021125,85133,30124,71131,83131,831.592.800
27 ott 2021125,90132,30124,36124,90124,901.960.800
26 ott 2021139,00139,00121,45125,62125,623.867.400
25 ott 2021135,09139,98134,49136,23136,231.996.600
22 ott 2021136,00136,00128,29134,07134,073.424.100
21 ott 2021130,50139,00130,36136,02136,024.136.300
20 ott 2021129,00130,35124,30129,78129,783.007.200
19 ott 2021118,26131,50117,73127,65127,655.378.000
18 ott 2021116,19119,21115,63117,90117,901.550.000
15 ott 2021118,05118,89113,09116,10116,102.471.300
14 ott 2021116,27120,66115,31116,24116,242.377.400
13 ott 2021111,43115,70111,30114,83114,832.800.900
12 ott 2021106,11112,90106,00110,15110,153.468.400
11 ott 2021103,79108,17102,25105,90105,901.194.800
08 ott 2021111,56111,75104,31105,45105,451.780.200
07 ott 2021109,98111,88108,17108,87108,872.450.600
06 ott 2021102,52110,30101,13108,19108,193.563.600
05 ott 2021100,34104,31100,00103,16103,161.474.900
04 ott 2021100,81103,6798,5199,8599,852.314.500
01 ott 2021104,13104,3098,06101,87101,872.667.800
30 set 2021103,66106,00101,59103,84103,842.344.800
29 set 2021106,32108,80103,20103,23103,233.302.800
28 set 2021110,15111,10101,09102,25102,255.822.500
27 set 2021118,00118,65113,75113,99113,992.790.300
24 set 2021123,15124,21118,20120,02120,022.440.500
23 set 2021121,90124,85118,18124,48124,482.949.800
22 set 2021112,68120,54112,50119,49119,492.528.100
21 set 2021120,92122,08111,33113,78113,784.745.600
20 set 2021115,59119,00113,00118,90118,904.544.600
17 set 2021118,99121,38115,12118,26118,267.967.100
16 set 2021109,00119,99108,95117,86117,867.954.000
15 set 2021107,00109,55103,71109,32109,323.484.800
14 set 2021102,48106,50101,86106,50106,502.445.900
13 set 2021100,96107,1099,98101,45101,454.000.300
10 set 202198,00102,7097,6097,6197,612.769.000
09 set 202192,1798,2992,1197,3697,362.265.300
08 set 202193,6795,3591,0392,0992,091.799.300
07 set 202194,0997,2391,5994,5394,532.825.600
03 set 202188,4494,8188,4093,8593,854.655.600
02 set 202187,8990,3478,3189,1689,167.747.300
01 set 202175,8379,1974,1877,2877,282.130.800
31 ago 202177,4077,5074,8975,5575,551.666.200
*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...