Italia markets close in 8 hours 7 minutes

Asana, Inc. (ASAN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,56+0,58 (+2,76%)
Alla chiusura: 04:00PM EST
21,88 +0,32 (+1,48%)
Dopo ore: 07:56PM EST
Periodo di tempo:
30 nov 2022 - 30 nov 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 202321,4022,1521,4021,5621,561.860.800
28 nov 202320,3121,1020,1120,9820,982.170.900
27 nov 202320,5921,0720,4420,5120,511.422.400
24 nov 202320,5020,8320,4220,7420,74550.600
22 nov 202321,0921,1820,6320,6820,681.324.000
21 nov 202321,5221,6320,6420,7720,771.347.600
20 nov 202321,3722,1321,3021,8421,841.540.500
17 nov 202321,1121,4720,8121,3021,301.263.600
16 nov 202321,0321,1220,3120,9920,991.440.400
15 nov 202321,0721,8820,8621,3121,311.991.300
14 nov 202320,0021,2320,0020,9720,972.746.000
13 nov 202319,5919,7819,0819,2219,222.143.000
10 nov 202318,8819,7418,7319,6719,671.429.800
09 nov 202320,0620,1318,9919,0519,051.421.200
08 nov 202320,1920,3619,7419,9119,911.286.800
07 nov 202319,2520,4319,0720,1820,182.044.800
06 nov 202320,4120,4918,9018,9318,932.564.000
03 nov 202319,5020,4619,4620,3020,302.813.400
02 nov 202318,6419,4118,5519,3319,332.971.200
01 nov 202318,3118,4717,4917,9617,962.488.700
31 ott 202318,1718,5817,9218,4718,472.081.400
30 ott 202318,2918,4717,9318,0718,071.946.400
27 ott 202318,5318,8617,8918,0718,071.494.300
26 ott 202318,2018,4817,6318,2118,212.316.500
25 ott 202319,2619,2817,8418,0918,093.208.800
24 ott 202318,7119,7418,6919,5419,542.425.000
23 ott 202317,4918,7117,4818,4518,452.874.000
20 ott 202319,1419,1418,1418,3618,362.848.700
19 ott 202319,2019,7418,7319,2519,253.035.000
18 ott 202319,1819,2618,6118,6918,692.168.100
17 ott 202318,4619,9018,4619,3119,313.007.000
16 ott 202317,6118,5617,5418,5518,552.579.600
13 ott 202318,4518,5717,5017,5817,583.287.400
12 ott 202318,2018,4017,6917,9817,982.830.300
11 ott 202318,1418,5017,9418,2818,282.210.600
10 ott 202317,5118,2317,5017,9217,922.887.300
09 ott 202316,5817,2916,5717,2217,222.109.700
06 ott 202316,0717,2115,7117,0717,073.540.300
05 ott 202316,8116,8715,6815,9215,923.135.300
04 ott 202317,4717,7016,9717,0417,042.698.400
03 ott 202318,1818,4217,0617,2217,224.051.100
02 ott 202318,2918,5418,1318,3418,342.278.100
29 set 202318,6619,1418,2318,3118,312.478.300
28 set 202317,5018,7717,4018,4418,444.302.100
27 set 202317,2717,6716,9217,2417,243.358.100
26 set 202316,9517,5216,9517,0417,043.062.700
25 set 202316,8417,3916,8417,0917,092.632.500
22 set 202317,3617,3717,0317,1317,131.872.700
21 set 202317,0417,4316,8517,0917,092.772.500
20 set 202317,8217,9617,2617,2717,273.854.000
19 set 202318,0018,2517,3717,7417,745.259.100
18 set 202318,0018,5817,8118,2018,202.256.700
15 set 202318,5418,5917,9218,2518,252.343.500
14 set 202318,8218,8518,3818,6818,682.099.000
13 set 202319,4119,6518,6618,8518,853.822.400
12 set 202319,7719,8019,1319,2919,292.321.000
11 set 202320,2620,7820,0820,1920,192.542.700
08 set 202320,0020,5019,9120,1020,103.669.100
07 set 202318,3120,0018,2119,9319,934.397.600
06 set 202319,6720,2518,4018,7918,799.297.100
05 set 202321,7021,7921,0821,6421,644.111.600
01 set 202321,7722,0421,5721,6321,631.661.800
31 ago 202321,5121,9821,2221,4921,492.603.100
30 ago 202321,3021,7921,1521,4521,451.564.900
29 ago 202321,1121,8520,8121,2921,291.788.300
28 ago 202321,7822,2421,1421,1921,191.463.700
25 ago 202321,1321,6620,8621,6021,601.782.900
24 ago 202322,4722,6020,8520,9220,921.721.700
23 ago 202321,5322,6121,5322,1722,172.054.000
22 ago 202321,0022,3120,9921,6821,683.434.400
21 ago 202320,4120,7320,1420,3520,351.323.400
18 ago 202319,5020,5319,2920,2620,262.112.500
17 ago 202320,0820,3619,7019,8319,832.426.700
16 ago 202320,4620,7920,1220,1420,141.561.400
15 ago 202321,5321,6420,6320,6420,641.919.200
14 ago 202320,8021,8820,7421,8521,851.373.400
11 ago 202320,9121,4820,7621,0021,001.791.300
10 ago 202322,0722,3520,7521,1921,192.364.600
09 ago 202321,5921,9220,7421,2321,231.934.500
08 ago 202321,4721,6021,0521,5521,552.121.000
07 ago 202321,9522,1021,3822,0722,071.636.800
04 ago 202322,5322,6721,7022,0222,021.622.100
03 ago 202322,4622,6922,0522,0622,061.565.200
02 ago 202323,6923,7522,3122,5922,591.895.100
01 ago 202323,9324,5723,3224,4124,412.103.700
31 lug 202323,7024,8123,6924,2824,282.123.800
28 lug 202322,6923,3522,4423,3523,351.805.400
27 lug 202323,2423,5922,0822,2222,222.143.300
26 lug 202321,5622,5821,5122,3622,361.650.700
25 lug 202322,2122,6521,6421,7021,701.874.800
24 lug 202321,9322,2121,4922,1222,122.023.500
21 lug 202322,5222,6421,3721,6021,602.177.600
20 lug 202323,2823,5122,2122,2422,242.173.000
19 lug 202324,0624,4023,3023,7623,761.908.600
18 lug 202323,9224,3223,5623,6823,681.765.800
17 lug 202323,0524,0822,7623,6823,681.773.400
14 lug 202323,8024,6122,9423,0223,022.470.500
13 lug 202323,1824,0823,1823,7723,772.274.600
12 lug 202323,8223,8822,5122,7422,743.308.400
11 lug 202322,2023,3322,1523,2523,252.708.300
*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...