Italia markets closed

Asana, Inc. (ASAN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
116,10-0,14 (-0,12%)
Alla chiusura: 4:00PM EDT
116,00 -0,10 (-0,09%)
Dopo ore: 04:27PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 ott 2021118,05118,49113,09116,10116,102.244.493
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
30 ago 202179,0079,0076,0377,8777,871.267.000
27 ago 202176,1978,7975,3777,3977,391.232.500
26 ago 202176,5977,5073,3874,8374,83888.400
25 ago 202175,0776,9873,5776,6376,631.050.600
24 ago 202178,3780,2875,1775,9075,901.564.300
23 ago 202174,9578,5373,4477,1877,181.007.600
20 ago 202175,0576,1972,8374,4074,401.716.200
19 ago 202175,9477,4274,5774,9874,981.160.500
18 ago 202176,3179,9076,0077,9077,901.306.800
17 ago 202173,2677,0072,2276,1776,171.162.900
16 ago 202176,3576,6971,7074,5674,561.115.700
13 ago 202178,1578,1875,3376,4376,431.333.100
12 ago 202173,9580,7473,2178,8078,802.133.600
11 ago 202173,6475,0172,2874,4774,47753.900
10 ago 202175,0075,9471,5272,3672,361.002.000
09 ago 202175,7076,5974,0174,6674,661.040.200
06 ago 202177,4278,1473,5875,7075,701.230.700
05 ago 202173,0278,9872,6378,1078,101.466.500
04 ago 202172,0073,7071,7172,9072,90841.600
03 ago 202171,1073,8770,7472,3372,33751.300
02 ago 202171,0672,5968,1871,3171,31938.100
30 lug 202170,6271,9569,2071,0671,06814.700
29 lug 202170,3072,4069,8171,2871,28856.400
28 lug 202167,0570,9067,0570,1070,101.212.800
27 lug 202174,5574,8163,0166,0066,004.067.900
26 lug 202172,3376,1071,3774,1574,151.493.800
23 lug 202172,9173,6570,7972,3272,321.559.500
22 lug 202170,9774,4970,4673,6473,642.847.000
21 lug 202169,1170,2066,1569,6969,691.555.600
20 lug 202167,0168,9665,4368,3068,301.097.700
19 lug 202162,7967,1561,9767,0267,021.551.800
16 lug 202167,1867,4863,9064,9864,981.359.400
15 lug 202167,4868,9365,3066,5266,521.161.900
14 lug 202168,9470,1167,0767,1167,111.474.100
13 lug 202167,1969,6366,5368,7868,781.455.600
12 lug 202168,9969,1963,3366,9466,942.161.600
09 lug 202167,4168,5766,2768,1168,111.152.500
08 lug 202165,0067,5963,8566,3966,391.682.000
07 lug 202169,0169,4865,3166,8866,882.007.000
06 lug 202167,5671,0067,4068,5168,513.209.900
02 lug 202162,5067,4162,1267,1667,163.074.700
01 lug 202163,1864,1960,6361,3361,331.934.700
30 giu 202163,6064,3162,0362,0362,032.198.500
29 giu 202163,1564,9362,4663,6863,682.792.800
28 giu 202163,0064,2660,4361,4261,422.338.500
25 giu 202161,8463,8361,3162,7362,7312.109.500
24 giu 202158,9061,7258,6659,7559,752.655.600
23 giu 202155,5860,9555,5858,6158,613.410.900
22 giu 202155,6058,3654,6956,0156,015.453.900
21 giu 202157,7061,3257,2559,5759,576.055.900
18 giu 202154,7857,8654,2257,8057,806.760.300
17 giu 202149,4654,8349,0053,6253,624.266.000
16 giu 202147,3450,7047,0049,5149,514.093.100
15 giu 202146,0047,4745,3446,8246,821.827.500
14 giu 202147,0748,4546,0946,2746,272.419.700
11 giu 202145,5046,5744,5546,4746,472.445.600
10 giu 202142,4346,2142,2445,9445,945.481.100
09 giu 202140,4041,5639,8141,1541,153.158.000
08 giu 202138,0640,0737,7239,7239,723.261.700
07 giu 202137,4241,0737,0038,5938,594.388.500
04 giu 202140,3241,3738,0139,1939,194.943.800
03 giu 202136,0736,8835,2636,7936,791.380.000
02 giu 202137,0937,5436,5036,8636,86798.400
01 giu 202136,7537,1235,3537,0037,00639.600
28 mag 202137,0037,7036,0836,7836,78674.800
27 mag 202135,8036,9534,5036,8436,842.029.200
26 mag 202135,7036,8535,7036,1036,10679.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...