Italia markets open in 4 hours 26 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
119,12-1,01 (-0,84%)
Alla chiusura: 04:01PM EDT
118,61 -0,51 (-0,43%)
Dopo ore: 07:59PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 2022118,93120,00115,51119,12119,1220.197.900
05 lug 2022114,51120,53112,14120,13120,1320.989.300
01 lug 2022113,63116,63112,92116,00116,0016.667.800
30 giu 2022113,77114,60111,38113,68113,6813.836.200
29 giu 2022115,81117,09113,71116,03116,0313.793.900
28 giu 2022118,98120,93116,51116,76116,7618.659.400
27 giu 2022119,97121,38117,88118,73118,7321.724.300
24 giu 2022115,30118,09114,30117,62117,6226.980.800
23 giu 2022109,96113,09108,08112,11112,1133.228.200
22 giu 2022104,23107,10103,08105,15105,1524.233.000
21 giu 2022105,96107,06103,87106,39106,3933.975.000
17 giu 2022112,54112,75101,33102,24102,2472.967.400
16 giu 2022102,79104,91100,51101,45101,4522.357.800
15 giu 2022106,81108,63104,38108,03108,0324.026.100
14 giu 2022101,99106,07100,83105,23105,2328.567.500
13 giu 2022103,61104,5397,5898,5298,5236.396.700
10 giu 2022113,66114,82108,24109,84109,8449.859.200
09 giu 2022115,00118,22109,44109,90109,9072.512.300
08 giu 2022108,26121,06107,81119,62119,6292.337.000
07 giu 202299,99104,4699,42104,32104,3235.958.700
06 giu 202299,64102,4297,9299,0199,0137.287.200
03 giu 202295,1596,0093,0293,2193,2115.840.000
02 giu 202293,6797,6393,4097,5097,5023.228.100
01 giu 202295,9096,9391,8893,3893,3823.730.900
31 mag 202298,3399,3295,4596,0596,0533.790.000
27 mag 202292,2194,5090,3793,4193,4126.716.000
26 mag 202287,3095,0986,7394,4894,4850.825.000
25 mag 202283,7284,0781,0782,3182,3123.093.700
24 mag 202284,9985,1281,5482,4782,4715.214.400
23 mag 202287,0687,4284,7687,2387,2313.998.200
20 mag 202288,7090,1784,7386,7986,7921.020.800
19 mag 202286,1890,0985,7487,6987,6920.776.400
18 mag 202290,0091,6487,0087,3187,3118.991.300
17 mag 202292,7594,4889,5491,9991,9927.330.300
16 mag 202287,7089,0886,3486,4886,4819.644.800
13 mag 202282,1288,3682,0087,9987,9920.078.400
12 mag 202280,6883,1278,0181,0981,0923.833.100
11 mag 202285,5187,5281,4781,7381,7324.962.400
10 mag 202288,6488,6483,5184,5784,5723.400.900
09 mag 202286,9688,6084,4384,8484,8423.338.600
06 mag 202293,3693,8688,7190,0590,0518.568.600
05 mag 202297,9498,4794,0594,6494,6418.673.100
04 mag 202297,72101,5796,61101,41101,4117.740.600
03 mag 2022100,13102,6999,43100,38100,3815.216.100
02 mag 202296,41101,3295,15101,21101,2125.479.500
29 apr 2022101,53103,5296,6697,0997,0944.933.400
28 apr 202288,6290,9886,9490,9190,9117.707.500
27 apr 202285,3289,4184,7888,3288,3229.351.600
26 apr 202285,8786,2483,2883,9983,9921.194.600
25 apr 202282,7086,1781,8085,8485,8424.674.000
22 apr 202286,5090,6886,3186,4986,4925.130.300
21 apr 202289,5590,0185,4085,9985,9925.639.000
20 apr 202293,4893,7089,2789,4189,4120.949.700
19 apr 202292,2993,9590,9593,5093,5023.870.000
18 apr 202293,7795,2891,8294,7194,7119.159.200
14 apr 202297,2999,2795,3195,4995,4920.931.200
13 apr 202299,24101,3598,21100,03100,0318.330.400
12 apr 2022101,18102,3399,3999,7599,7523.953.600
11 apr 2022101,09103,9299,16101,55101,5523.504.100
08 apr 2022104,48106,47103,33103,53103,5320.814.900
07 apr 2022106,68107,53102,61104,27104,2726.814.300
06 apr 2022109,24109,47106,12107,68107,6823.739.800
05 apr 2022115,00115,00110,23111,00111,0035.226.000
04 apr 2022115,70118,22113,38117,50117,5039.088.500
01 apr 2022117,62118,95109,75110,20110,2055.873.000
31 mar 2022115,03115,09108,71108,80108,8031.240.200
30 mar 2022115,54120,10115,54116,58116,5828.381.700
29 mar 2022118,36119,60115,74116,71116,7128.060.900
28 mar 2022113,86116,23111,92115,09115,0930.168.000
25 mar 2022110,53113,86109,40112,99112,9942.396.500
24 mar 2022112,86116,50110,82115,15115,1555.850.200
23 mar 2022115,70124,11112,68117,24117,2481.605.700
22 mar 2022114,01118,24112,37114,99114,9988.193.400
21 mar 2022102,81105,6898,70103,59103,5958.882.900
18 mar 2022100,50111,7499,60108,30108,3083.781.800
17 mar 202299,14101,8995,77100,37100,3780.663.200
16 mar 202292,00105,7487,12104,98104,98159.834.300
15 mar 202275,1080,1473,2876,7676,7686.209.300
14 mar 202280,7082,4577,0877,7677,7669.992.600
11 mar 202293,2693,9586,6886,7186,7139.341.800
10 mar 202295,1995,7090,8292,9292,9237.671.200
09 mar 2022100,26100,9798,32100,93100,9320.853.600
08 mar 202299,32100,9195,5797,5097,5023.275.500
07 mar 202299,56103,3698,6098,6698,6620.679.400
04 mar 2022100,29104,3999,33100,60100,6024.574.700
03 mar 2022106,03106,63101,07102,05102,0521.725.900
02 mar 2022107,39107,39103,24105,42105,4220.791.800
01 mar 2022105,85111,25105,85107,09107,0921.218.500
28 feb 2022105,97107,49103,64105,19105,1923.063.500
25 feb 2022107,89108,55104,00107,94107,9421.428.400
24 feb 2022100,07108,95100,02108,93108,9335.294.700
23 feb 2022115,10115,40109,60109,72109,7224.489.200
22 feb 2022114,00114,85112,06112,93112,9321.755.100
18 feb 2022120,88120,88117,20118,99118,9921.201.400
17 feb 2022125,00129,40124,06124,43124,4315.906.000
16 feb 2022125,61127,58124,51125,56125,5617.993.300
15 feb 2022123,77126,81123,38126,24126,2414.634.700
14 feb 2022120,56122,38119,37121,92121,9213.154.900
11 feb 2022125,33126,72121,94122,25122,2513.889.900
10 feb 2022124,11128,34123,40123,98123,9816.116.600
*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...