Mail

ASAN - Asana, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 giu 2023	24,50	25,53	21,56	22,20	22,20	7.093.700
01 giu 2023	23,61	23,94	22,76	22,85	22,85	5.262.800
31 mag 2023	21,99	23,99	21,91	23,88	23,88	4.879.400
30 mag 2023	21,85	22,39	21,29	22,13	22,13	2.532.500
26 mag 2023	20,75	21,76	20,75	21,25	21,25	1.988.200
25 mag 2023	21,34	21,45	20,53	20,53	20,53	1.744.100
24 mag 2023	20,50	21,10	20,44	20,93	20,93	1.902.800
23 mag 2023	20,40	21,86	20,35	20,88	20,88	2.671.300
22 mag 2023	19,83	20,97	19,65	20,54	20,54	1.932.400
19 mag 2023	19,85	20,41	19,79	19,94	19,94	2.209.700
18 mag 2023	19,30	20,00	19,11	19,97	19,97	2.145.500
17 mag 2023	18,37	19,31	18,36	19,23	19,23	2.031.400
16 mag 2023	18,36	18,74	18,02	18,25	18,25	1.733.300
15 mag 2023	17,90	18,65	17,44	18,63	18,63	2.379.600
12 mag 2023	17,45	17,48	16,68	17,22	17,22	1.962.200
11 mag 2023	17,49	17,58	17,07	17,53	17,53	1.658.800
10 mag 2023	17,30	17,69	17,17	17,39	17,39	1.633.600
09 mag 2023	16,47	16,95	16,45	16,83	16,83	900.600
08 mag 2023	16,29	16,73	16,10	16,64	16,64	1.359.400
05 mag 2023	16,14	16,59	16,00	16,25	16,25	1.439.600
04 mag 2023	15,76	16,17	15,70	15,88	15,88	1.398.700
03 mag 2023	15,57	16,18	15,41	15,62	15,62	2.006.000
02 mag 2023	16,01	16,11	15,41	15,64	15,64	1.745.800
01 mag 2023	16,08	16,38	15,87	16,15	16,15	1.745.900
28 apr 2023	16,32	16,49	15,80	16,18	16,18	1.694.300
27 apr 2023	16,39	16,78	16,12	16,56	16,56	1.589.900
26 apr 2023	16,62	16,75	16,08	16,16	16,16	1.499.400
25 apr 2023	17,02	17,14	16,19	16,23	16,23	1.672.700
24 apr 2023	17,95	17,99	16,87	17,27	17,27	1.887.300
21 apr 2023	18,03	18,24	17,56	18,21	18,21	1.477.900
20 apr 2023	18,10	18,43	17,89	17,92	17,92	1.467.600
19 apr 2023	18,42	18,75	18,10	18,54	18,54	1.039.400
18 apr 2023	19,20	19,33	18,66	18,72	18,72	1.162.500
17 apr 2023	18,38	18,90	18,19	18,88	18,88	1.107.400
14 apr 2023	18,52	18,84	17,93	18,32	18,32	1.523.300
13 apr 2023	18,80	19,29	18,72	18,77	18,77	1.344.100
12 apr 2023	19,79	20,11	18,57	18,58	18,58	2.115.900
11 apr 2023	19,22	19,50	18,70	19,17	19,17	1.743.000
10 apr 2023	19,00	19,41	18,79	19,32	19,32	1.684.200
06 apr 2023	19,38	19,89	18,93	19,42	19,42	1.395.100
05 apr 2023	20,10	20,16	18,61	19,54	19,54	2.802.700
04 apr 2023	21,00	21,03	20,18	20,43	20,43	1.149.600
03 apr 2023	20,90	21,30	20,23	20,70	20,70	1.350.900
31 mar 2023	20,17	21,79	19,87	21,13	21,13	2.804.700
30 mar 2023	20,36	20,53	19,92	20,05	20,05	1.498.000
29 mar 2023	19,79	20,33	19,58	20,02	20,02	1.536.700
28 mar 2023	19,98	20,07	19,44	19,45	19,45	1.554.200
27 mar 2023	20,42	20,48	19,70	20,04	20,04	1.641.700
24 mar 2023	20,74	21,05	20,01	20,42	20,42	1.800.100
23 mar 2023	20,76	21,74	20,41	20,79	20,79	1.912.300
22 mar 2023	21,44	21,69	20,35	20,39	20,39	2.581.000
21 mar 2023	21,57	21,84	20,91	21,54	21,54	3.066.400
20 mar 2023	21,75	21,85	20,97	21,72	21,72	2.114.400
17 mar 2023	22,08	22,26	21,11	21,76	21,76	3.706.500
16 mar 2023	21,90	22,56	21,50	22,24	22,24	3.139.900
15 mar 2023	20,60	22,08	20,60	21,97	21,97	4.013.600
14 mar 2023	21,13	21,83	20,45	20,84	20,84	5.190.600
13 mar 2023	19,19	21,26	18,55	20,72	20,72	5.696.200
10 mar 2023	21,07	21,07	18,49	19,15	19,15	8.898.800
09 mar 2023	20,10	22,96	20,09	21,17	21,17	27.436.100
08 mar 2023	17,48	18,18	17,28	17,80	17,80	9.347.900
07 mar 2023	17,18	18,11	17,13	17,48	17,48	4.784.000
06 mar 2023	16,76	17,69	16,63	17,22	17,22	4.745.300
03 mar 2023	16,13	16,97	15,78	16,64	16,64	4.505.700
02 mar 2023	14,52	15,35	14,32	15,32	15,32	2.338.100
01 mar 2023	14,85	15,06	14,52	14,71	14,71	1.894.700
28 feb 2023	14,61	15,08	14,54	14,79	14,79	2.000.400
27 feb 2023	14,79	14,90	14,51	14,75	14,75	2.119.300
24 feb 2023	14,76	14,85	14,40	14,64	14,64	1.998.300
23 feb 2023	15,31	15,38	14,59	15,24	15,24	1.817.000
22 feb 2023	14,81	15,22	14,69	15,16	15,16	2.399.300
21 feb 2023	15,03	15,28	14,45	14,71	14,71	2.356.700
17 feb 2023	15,74	15,74	14,98	15,61	15,61	3.117.900
16 feb 2023	16,32	16,68	15,85	15,89	15,89	2.873.800
15 feb 2023	15,87	17,14	15,55	16,93	16,93	3.480.800
14 feb 2023	14,48	15,76	14,30	15,76	15,76	3.317.400
13 feb 2023	15,01	15,55	14,61	14,75	14,75	4.321.300
10 feb 2023	15,25	15,35	14,37	14,48	14,48	4.179.900
09 feb 2023	16,63	17,07	15,59	15,61	15,61	3.071.800
08 feb 2023	16,53	17,09	16,32	16,32	16,32	2.352.500
07 feb 2023	16,08	16,55	15,37	16,40	16,40	2.675.100
06 feb 2023	16,27	16,74	15,94	16,04	16,04	3.009.600
03 feb 2023	16,60	17,77	16,09	16,67	16,67	3.593.700
02 feb 2023	17,40	18,67	17,28	17,95	17,95	5.720.400
01 feb 2023	15,55	16,69	15,12	16,62	16,62	3.137.700
31 gen 2023	15,18	15,84	15,14	15,50	15,50	2.262.300
30 gen 2023	15,14	15,43	14,47	15,03	15,03	3.308.300
27 gen 2023	14,38	15,64	14,36	15,54	15,54	3.648.800
26 gen 2023	14,71	14,97	14,07	14,55	14,55	2.166.000
25 gen 2023	13,40	14,52	12,98	14,22	14,22	3.806.100
24 gen 2023	14,40	14,71	13,85	13,96	13,96	2.594.600
23 gen 2023	13,73	14,42	13,46	14,42	14,42	2.587.800
20 gen 2023	13,20	13,73	13,00	13,59	13,59	2.943.900
19 gen 2023	13,70	13,87	12,88	13,10	13,10	3.087.500
18 gen 2023	14,73	15,06	13,99	14,05	14,05	3.186.000
17 gen 2023	14,17	14,56	13,24	14,37	14,37	3.474.500
13 gen 2023	13,73	14,47	13,63	14,33	14,33	2.793.700
12 gen 2023	13,88	14,09	13,07	14,04	14,04	3.231.100
11 gen 2023	13,20	13,73	12,81	13,71	13,71	2.588.400
10 gen 2023	12,04	13,07	11,86	13,05	13,05	3.736.200
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...