Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
115,23+3,44 (+3,08%)
Alla chiusura: 04:00PM EST
115,37 +0,14 (+0,12%)
Dopo ore: 06:33PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 2022113,25115,32110,06115,23115,2318.108.478
27 gen 2022113,11114,54110,27111,79111,7921.438.900
26 gen 2022120,93120,93112,96113,37113,3727.388.200
25 gen 2022119,91122,46118,04119,14119,1422.224.100
24 gen 2022119,32120,78115,32120,37120,3728.552.400
21 gen 2022128,23128,96122,52123,23123,2326.282.500
20 gen 2022135,77136,75130,68131,03131,0328.966.400
19 gen 2022128,10130,86127,13127,74127,7414.665.200
18 gen 2022126,27132,13124,82128,60128,6026.122.200
14 gen 2022132,81134,36129,35131,57131,5718.603.400
13 gen 2022135,20135,92131,30131,37131,3719.887.700
12 gen 2022136,02138,70135,59137,41137,4125.961.100
11 gen 2022129,21134,23127,47132,19132,1923.616.400
10 gen 2022131,99132,60126,23128,30128,3023.372.200
07 gen 2022130,24133,88128,18129,81129,8138.074.400
06 gen 2022124,26128,40123,46126,63126,6332.045.800
05 gen 2022118,00126,62117,70121,16121,1636.651.100
04 gen 2022119,53120,87115,77119,56119,5620.824.000
03 gen 2022119,38121,95115,82120,38120,3816.775.300
31 dic 2021121,23122,91118,59118,79118,7924.287.000
30 dic 2021112,63124,30112,30122,99122,9945.437.100
29 dic 2021113,80114,20110,38112,09112,0921.100.500
28 dic 2021116,26116,42114,47114,80114,8017.052.100
27 dic 2021117,80121,80116,10116,59116,5917.864.400
23 dic 2021116,80119,59115,39118,66118,6617.563.300
22 dic 2021117,09118,66115,15117,81117,8124.502.000
21 dic 2021116,85122,98116,60122,98122,9818.036.300
20 dic 2021118,50118,83113,69115,00115,0023.970.500
17 dic 2021119,49122,87117,81122,10122,1019.631.200
16 dic 2021122,32125,69118,90120,25120,2522.533.400
15 dic 2021122,63123,59117,77122,47122,4724.893.500
14 dic 2021120,93127,65120,30126,58126,5817.691.500
13 dic 2021123,00123,25119,75122,24122,2415.820.500
10 dic 2021123,22125,21122,78125,06125,0614.990.400
09 dic 2021124,63127,76123,21123,91123,9123.499.300
08 dic 2021123,21126,97121,32125,08125,0822.275.000
07 dic 2021129,30129,45123,46125,54125,5438.542.800
06 dic 2021113,64123,82113,43123,60123,6043.111.400
03 dic 2021118,00118,19108,70111,96111,9670.207.300
02 dic 2021123,02125,00119,34122,00122,0034.478.600
01 dic 2021128,37129,15121,90122,49122,4929.203.800
30 nov 2021129,90131,32126,13127,53127,5332.625.400
29 nov 2021134,25134,55130,55131,61131,6118.648.900
26 nov 2021132,93133,98131,22133,35133,3514.814.900
24 nov 2021133,10136,76131,22136,52136,5220.010.400
23 nov 2021136,03136,85133,31133,66133,6624.102.900
22 nov 2021139,90140,70135,21136,62136,6226.390.400
19 nov 2021143,04145,06140,00140,34140,3428.575.700
18 nov 2021146,91148,50141,89143,60143,6061.571.500
17 nov 2021168,02168,30161,13161,58161,5818.829.500
16 nov 2021168,60169,94166,67168,43168,4311.887.500
15 nov 2021167,22168,46165,67166,54166,549.655.700
12 nov 2021165,17167,80163,40166,81166,8113.728.200
11 nov 2021166,56169,63166,56167,85167,8516.747.500
10 nov 2021163,68166,48161,82163,97163,9717.216.800
09 nov 2021162,16164,48159,54160,19160,1914.010.100
08 nov 2021161,76162,16159,48162,16162,1616.223.100
05 nov 2021164,79164,79158,30158,73158,7322.063.600
04 nov 2021169,28169,94164,50164,79164,7916.669.200
03 nov 2021165,36166,65163,11166,24166,2413.569.700
02 nov 2021167,10167,10162,76162,90162,9019.072.900
01 nov 2021165,84171,90165,80170,17170,1717.609.500
29 ott 2021167,07168,56162,72164,94164,9417.155.400
28 ott 2021168,49170,35166,77169,79169,7912.440.100
27 ott 2021167,53172,45167,34169,23169,2311.801.800
26 ott 2021174,48174,90167,48169,99169,9917.577.000
25 ott 2021177,86178,28173,83176,17176,1713.119.700
22 ott 2021179,08182,09175,81177,70177,7020.807.300
21 ott 2021177,00179,78176,71177,42177,4216.444.000
20 ott 2021180,95182,09176,13177,18177,1833.714.400
19 ott 2021170,60177,44170,45177,00177,0033.538.900
18 ott 2021166,58169,25166,58166,82166,8218.945.900
15 ott 2021166,99169,80165,43168,00168,0020.747.300
14 ott 2021168,26168,99164,46166,78166,7817.403.700
13 ott 2021164,38168,26163,60167,40167,4018.595.000
12 ott 2021163,82165,73162,24163,00163,0024.512.700
11 ott 2021169,61169,80163,95163,95163,9542.193.600
08 ott 2021159,86162,78157,91161,52161,5233.427.400
07 ott 2021151,05158,29150,75156,00156,0046.035.900
06 ott 2021140,56144,89139,96144,10144,1014.875.900
05 ott 2021139,38143,83139,19143,14143,1414.032.100
04 ott 2021141,70141,90138,43139,63139,6325.218.500
01 ott 2021147,09148,45143,34144,20144,2020.211.000
30 set 2021147,03149,58146,86148,05148,0514.291.500
29 set 2021150,46152,10147,48147,58147,5817.361.300
28 set 2021152,16153,73148,86152,39152,3926.299.600
27 set 2021144,92150,99144,44150,18150,1824.287.400
24 set 2021147,71148,00144,57145,08145,0832.067.400
23 set 2021152,58152,68149,61151,19151,1924.707.500
22 set 2021151,47154,00151,02151,89151,8919.832.000
21 set 2021151,58152,58149,57150,18150,1819.494.700
20 set 2021154,40155,14149,09151,49151,4936.177.500
17 set 2021158,48160,38158,09160,05160,0525.489.000
16 set 2021154,92157,64153,67156,26156,2624.358.900
15 set 2021157,95158,03153,92157,86157,8631.796.600
14 set 2021162,86163,07159,48160,15160,1520.925.900
13 set 2021164,49166,86163,02165,41165,4115.458.600
10 set 2021171,20171,64167,61168,10168,1015.050.000
09 set 2021167,30169,04165,58167,32167,3217.295.800
08 set 2021174,25174,37169,26170,71170,7118.993.000
*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...