Italia Markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
69,07+0,19 (+0,28%)
Alla chiusura: 04:00PM EDT
69,03 -0,04 (-0,06%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202468,4269,1568,3669,0769,0712.860.700
18 apr 202469,0969,6368,8068,8868,889.491.000
17 apr 202469,7170,0168,7268,8268,8212.760.600
16 apr 202470,0270,3169,2969,6169,6117.478.900
15 apr 202471,7372,0570,1770,6270,6215.903.900
12 apr 202472,9472,9871,2971,2971,2918.196.100
11 apr 202475,2175,4374,3774,8574,8514.986.800
10 apr 202474,4475,1773,7474,5974,5920.572.200
09 apr 202472,3773,2472,3172,9972,9914.075.900
08 apr 202471,9672,3971,5671,7171,7110.560.000
05 apr 202471,6872,0371,4171,6671,6612.246.400
04 apr 202472,9873,2371,9071,9571,9511.087.100
03 apr 202472,4272,8772,1172,4472,4411.777.900
02 apr 202472,5773,1472,5172,8872,8817.290.400
01 apr 202473,2473,5872,8173,3773,3714.311.700
28 mar 202472,0872,5972,0672,3672,3614.073.400
27 mar 202470,8971,6970,5871,5971,5913.281.300
26 mar 202471,8471,8771,0971,4871,4810.881.900
25 mar 202471,9472,4971,3671,4671,4612.422.100
22 mar 202472,4872,6272,0472,1372,1312.756.000
21 mar 202474,3074,7473,7773,8373,8311.860.700
20 mar 202473,5574,3373,3074,1874,1811.123.200
19 mar 202473,0873,7472,8573,4273,428.164.200
18 mar 202473,4274,0273,3373,5273,528.542.500
15 mar 202473,5774,1373,3973,4273,4210.223.900
14 mar 202475,2475,3973,2373,4073,4018.923.500
13 mar 202475,9477,4575,9476,3976,3915.319.800
12 mar 202475,8776,4875,2176,0676,0613.314.700
11 mar 202474,6376,0674,5574,8674,8613.510.400
08 mar 202472,8173,7672,7673,5573,5516.402.500
07 mar 202472,6072,7671,7672,5472,5412.374.700
06 mar 202474,2074,7273,6173,7173,7119.785.300
05 mar 202471,2572,7171,0472,0772,0715.804.500
04 mar 202473,7373,7371,7072,0072,0019.550.100
01 mar 202474,4875,0974,3774,6274,6211.955.900
29 feb 202474,6875,0473,8074,0374,0312.549.200
28 feb 202476,0276,1874,4574,5974,5916.905.300
27 feb 202477,5378,0577,2577,6877,6814.490.200
26 feb 202475,6276,5775,3476,5176,5113.973.100
23 feb 202476,4876,9375,1575,9675,9612.301.700
22 feb 202475,1076,3875,0076,1276,1214.836.600
21 feb 202474,4876,3974,0775,5875,5823.533.800
20 feb 202473,4673,6772,1873,1473,1414.353.300
16 feb 202474,8675,3773,9073,9173,9116.371.000
15 feb 202473,2274,1473,0873,8273,8212.078.100
14 feb 202472,3173,4172,2373,3973,3912.817.500
13 feb 202471,9673,0371,4271,6071,6013.560.600
12 feb 202472,3174,1372,3173,1473,1418.151.100
09 feb 202470,8072,0870,0072,0272,0218.998.400
08 feb 202471,8973,2070,6570,7870,7833.070.600
07 feb 202474,5676,1773,1573,6473,6453.766.300
06 feb 202477,0478,3475,7378,2378,2339.069.100
05 feb 202472,1775,1571,8674,6374,6327.721.000
02 feb 202472,1372,2371,0571,8571,8518.799.300
01 feb 202473,1573,4772,1272,4672,4614.445.800
31 gen 202471,5072,9471,5072,1772,1715.743.600
30 gen 202472,4673,0772,0872,3272,3217.089.600
29 gen 202474,6774,8172,8373,5873,5817.537.400
26 gen 202473,1074,7272,9274,0174,0119.418.200
25 gen 202475,1975,5073,5673,8573,8523.268.600
24 gen 202475,2975,6274,2275,2075,2036.503.300
23 gen 202472,7574,5072,5574,0274,0253.017.700
22 gen 202467,2868,7466,6368,6368,6327.294.200
19 gen 202467,2069,9066,9269,4269,4234.388.900
18 gen 202468,6069,0868,0068,0568,0519.307.000
17 gen 202467,7269,0067,2668,9368,9322.684.400
16 gen 202470,1370,5369,3069,4669,4627.606.900
12 gen 202472,5973,4371,8171,8471,8416.119.900
11 gen 202472,5473,1371,5372,3872,3818.095.300
10 gen 202471,3871,7871,0471,4171,4119.540.000
09 gen 202471,2572,1270,9672,0272,0221.451.800
08 gen 202471,2573,0670,9272,8872,8822.000.000
05 gen 202474,0074,0072,8673,0173,0121.679.000
04 gen 202475,5675,7274,4474,6674,6618.454.900
03 gen 202474,3376,6974,0776,5976,5924.444.600
02 gen 202476,0576,0774,5174,7674,7621.739.600
29 dic 202377,0677,6476,8277,5177,5114.035.500
28 dic 202377,2377,7976,9877,2477,2418.937.900
27 dic 202376,2876,4575,4176,1176,1114.904.500
26 dic 202376,1676,9775,7375,8575,8513.121.300
22 dic 202374,5075,6874,4475,2875,2819.962.800
21 dic 202374,8676,2974,3576,2676,2620.812.100
20 dic 202374,5875,2973,3373,3573,3527.540.200
19 dic 202374,4076,0174,2275,3975,3920.939.300
18 dic 202374,0574,2373,2173,8473,8417.233.500
15 dic 202374,0075,5473,3274,5174,5131.266.700
14 dic 202371,4773,2471,4272,5172,5125.199.300
13 dic 202370,9171,4870,1271,4671,4621.721.600
12 dic 202371,3871,9670,9371,3971,3914.725.900
11 dic 202370,4971,6170,0871,3771,3719.719.300
08 dic 202372,0272,4471,8372,1472,1416.868.700
07 dic 202371,5472,3771,4472,3372,3318.966.700
06 dic 202372,3672,9571,4971,4971,4930.394.400
05 dic 202372,0472,7071,9272,3872,3819.129.000
04 dic 202372,6773,5872,4873,0373,0321.074.900
01 dic 202373,1274,1472,1273,9973,9927.946.500
30 nov 202374,7074,9474,0174,8874,8817.884.200
29 nov 202375,0075,4674,4374,6774,6730.969.100
28 nov 202376,5676,8475,2676,7476,7423.682.200
27 nov 202377,5679,2577,0977,5377,5318.248.200
*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...