Italia Markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
79,65+1,13 (+1,44%)
Alla chiusura: 04:02PM EDT
79,74 +0,09 (+0,11%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
14 lug 2023 - 14 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 202480,3081,0179,4379,6579,6514.845.200
11 lug 202477,6678,8377,4278,5278,5218.896.900
10 lug 202475,2876,6575,2576,0176,0112.235.200
09 lug 202474,0176,0673,9775,7075,7014.458.100
08 lug 202473,6173,7172,9573,5073,5010.919.400
05 lug 202474,6774,7173,6174,5274,5214.928.700
03 lug 202474,1875,8174,1875,5775,5711.768.500
02 lug 202472,3273,7871,9773,6873,6813.419.100
01 lug 202472,5173,0272,0272,1872,189.034.200
28 giu 202472,3772,5671,8072,0072,0010.335.000
27 giu 202473,4673,5572,3572,3772,3711.865.100
26 giu 202473,9374,3573,6774,1774,177.010.100
25 giu 202474,5074,7673,6173,7973,7916.986.400
24 giu 202474,1275,9374,1274,7974,7920.134.400
21 giu 202473,7974,6573,6773,6773,6710.410.800
20 giu 202474,5775,2574,0374,3574,359.709.400
18 giu 202474,0875,1073,8574,4674,4610.305.300
17 giu 202474,0375,0873,8374,5574,5513.466.300
14 giu 202474,2174,2973,2673,3573,3518.282.700
13 giu 202476,5076,9975,4975,6875,6814.026.700
12 giu 202478,7578,7977,6478,0478,0412.069.600
11 giu 202479,0079,0877,6777,9077,9011.108.400
10 giu 202478,5779,7478,2479,3079,309.490.100
07 giu 202478,9579,3278,1478,4178,4112.190.300
06 giu 202479,4280,0678,7680,0180,0111.205.300
05 giu 202478,9879,9378,8679,8379,8313.716.200
04 giu 202478,1878,8677,7878,4578,4510.784.400
03 giu 202479,0079,3277,2277,9077,9014.244.400
31 mag 202477,9678,5077,1778,3478,3420.023.900
30 mag 202478,8680,2078,7079,6379,6313.895.700
29 mag 202478,7679,3678,2379,0679,0618.448.500
28 mag 202480,8081,7280,0480,5880,5815.211.800
24 mag 202480,5082,5679,7381,2681,2641.415.400
23 mag 202481,4382,9480,0580,8080,8023.930.300
22 mag 202484,6185,1382,6882,6882,6819.717.800
21 mag 202486,5287,1785,3286,1386,1316.512.400
20 mag 202487,4789,2486,9588,2888,2816.737.200
17 mag 202487,6090,4686,8388,5488,5435.152.900
16 mag 202481,9687,4981,6586,7086,7047.259.500
15 mag 202480,3981,1379,7880,9980,9917.803.300
14 mag 202479,6580,5177,7279,5179,5144.687.700
13 mag 202482,7185,0082,6084,6084,6032.010.700
10 mag 202480,0880,5279,7780,0480,0410.819.600
09 mag 202479,5079,9278,7179,4679,469.627.300
08 mag 202477,9278,9977,8178,4678,4611.327.100
07 mag 202479,9379,9378,8279,3779,3714.589.100
06 mag 202481,7582,2280,5081,5581,5511.826.100
03 mag 202481,2781,3779,7081,3381,3319.355.800
02 mag 202477,5981,4277,1680,3380,3336.663.900
01 mag 202474,9976,2574,8775,5175,5110.549.100
30 apr 202475,8976,2974,4874,8574,8512.856.000
29 apr 202475,6576,5375,2276,4176,4113.076.400
26 apr 202476,1876,9375,0675,5575,5514.216.100
25 apr 202473,8175,2073,8175,1175,1111.921.900
24 apr 202473,7474,7073,5074,6374,6316.375.200
23 apr 202471,0872,8070,9972,5172,5115.268.200
22 apr 202469,6970,9069,1270,6870,6815.015.600
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
*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...