ASAN - Asana, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 202324,5025,5321,5622,2022,207.093.700
01 giu 202323,6123,9422,7622,8522,855.262.800
31 mag 202321,9923,9921,9123,8823,884.879.400
30 mag 202321,8522,3921,2922,1322,132.532.500
26 mag 202320,7521,7620,7521,2521,251.988.200
25 mag 202321,3421,4520,5320,5320,531.744.100
24 mag 202320,5021,1020,4420,9320,931.902.800
23 mag 202320,4021,8620,3520,8820,882.671.300
22 mag 202319,8320,9719,6520,5420,541.932.400
19 mag 202319,8520,4119,7919,9419,942.209.700
18 mag 202319,3020,0019,1119,9719,972.145.500
17 mag 202318,3719,3118,3619,2319,232.031.400
16 mag 202318,3618,7418,0218,2518,251.733.300
15 mag 202317,9018,6517,4418,6318,632.379.600
12 mag 202317,4517,4816,6817,2217,221.962.200
11 mag 202317,4917,5817,0717,5317,531.658.800
10 mag 202317,3017,6917,1717,3917,391.633.600
09 mag 202316,4716,9516,4516,8316,83900.600
08 mag 202316,2916,7316,1016,6416,641.359.400
05 mag 202316,1416,5916,0016,2516,251.439.600
04 mag 202315,7616,1715,7015,8815,881.398.700
03 mag 202315,5716,1815,4115,6215,622.006.000
02 mag 202316,0116,1115,4115,6415,641.745.800
01 mag 202316,0816,3815,8716,1516,151.745.900
28 apr 202316,3216,4915,8016,1816,181.694.300
27 apr 202316,3916,7816,1216,5616,561.589.900
26 apr 202316,6216,7516,0816,1616,161.499.400
25 apr 202317,0217,1416,1916,2316,231.672.700
24 apr 202317,9517,9916,8717,2717,271.887.300
21 apr 202318,0318,2417,5618,2118,211.477.900
20 apr 202318,1018,4317,8917,9217,921.467.600
19 apr 202318,4218,7518,1018,5418,541.039.400
18 apr 202319,2019,3318,6618,7218,721.162.500
17 apr 202318,3818,9018,1918,8818,881.107.400
14 apr 202318,5218,8417,9318,3218,321.523.300
13 apr 202318,8019,2918,7218,7718,771.344.100
12 apr 202319,7920,1118,5718,5818,582.115.900
11 apr 202319,2219,5018,7019,1719,171.743.000
10 apr 202319,0019,4118,7919,3219,321.684.200
06 apr 202319,3819,8918,9319,4219,421.395.100
05 apr 202320,1020,1618,6119,5419,542.802.700
04 apr 202321,0021,0320,1820,4320,431.149.600
03 apr 202320,9021,3020,2320,7020,701.350.900
31 mar 202320,1721,7919,8721,1321,132.804.700
30 mar 202320,3620,5319,9220,0520,051.498.000
29 mar 202319,7920,3319,5820,0220,021.536.700
28 mar 202319,9820,0719,4419,4519,451.554.200
27 mar 202320,4220,4819,7020,0420,041.641.700
24 mar 202320,7421,0520,0120,4220,421.800.100
23 mar 202320,7621,7420,4120,7920,791.912.300
22 mar 202321,4421,6920,3520,3920,392.581.000
21 mar 202321,5721,8420,9121,5421,543.066.400
20 mar 202321,7521,8520,9721,7221,722.114.400
17 mar 202322,0822,2621,1121,7621,763.706.500
16 mar 202321,9022,5621,5022,2422,243.139.900
15 mar 202320,6022,0820,6021,9721,974.013.600
14 mar 202321,1321,8320,4520,8420,845.190.600
13 mar 202319,1921,2618,5520,7220,725.696.200
10 mar 202321,0721,0718,4919,1519,158.898.800
09 mar 202320,1022,9620,0921,1721,1727.436.100
08 mar 202317,4818,1817,2817,8017,809.347.900
07 mar 202317,1818,1117,1317,4817,484.784.000
06 mar 202316,7617,6916,6317,2217,224.745.300
03 mar 202316,1316,9715,7816,6416,644.505.700
02 mar 202314,5215,3514,3215,3215,322.338.100
01 mar 202314,8515,0614,5214,7114,711.894.700
28 feb 202314,6115,0814,5414,7914,792.000.400
27 feb 202314,7914,9014,5114,7514,752.119.300
24 feb 202314,7614,8514,4014,6414,641.998.300
23 feb 202315,3115,3814,5915,2415,241.817.000
22 feb 202314,8115,2214,6915,1615,162.399.300
21 feb 202315,0315,2814,4514,7114,712.356.700
17 feb 202315,7415,7414,9815,6115,613.117.900
16 feb 202316,3216,6815,8515,8915,892.873.800
15 feb 202315,8717,1415,5516,9316,933.480.800
14 feb 202314,4815,7614,3015,7615,763.317.400
13 feb 202315,0115,5514,6114,7514,754.321.300
10 feb 202315,2515,3514,3714,4814,484.179.900
09 feb 202316,6317,0715,5915,6115,613.071.800
08 feb 202316,5317,0916,3216,3216,322.352.500
07 feb 202316,0816,5515,3716,4016,402.675.100
06 feb 202316,2716,7415,9416,0416,043.009.600
03 feb 202316,6017,7716,0916,6716,673.593.700
02 feb 202317,4018,6717,2817,9517,955.720.400
01 feb 202315,5516,6915,1216,6216,623.137.700
31 gen 202315,1815,8415,1415,5015,502.262.300
30 gen 202315,1415,4314,4715,0315,033.308.300
27 gen 202314,3815,6414,3615,5415,543.648.800
26 gen 202314,7114,9714,0714,5514,552.166.000
25 gen 202313,4014,5212,9814,2214,223.806.100
24 gen 202314,4014,7113,8513,9613,962.594.600
23 gen 202313,7314,4213,4614,4214,422.587.800
20 gen 202313,2013,7313,0013,5913,592.943.900
19 gen 202313,7013,8712,8813,1013,103.087.500
18 gen 202314,7315,0613,9914,0514,053.186.000
17 gen 202314,1714,5613,2414,3714,373.474.500
13 gen 202313,7314,4713,6314,3314,332.793.700
12 gen 202313,8814,0913,0714,0414,043.231.100
11 gen 202313,2013,7312,8113,7113,712.588.400
10 gen 202312,0413,0711,8613,0513,053.736.200
*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...