Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
195,19-2,35 (-1,19%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 lug 2021190,58196,04190,49195,19195,1917.229.100
29 lug 2021201,04201,14194,91197,54197,5423.363.200
28 lug 2021190,23198,00189,76196,01196,0134.535.200
27 lug 2021183,59186,90179,67186,07186,0759.265.700
26 lug 2021198,37198,57190,88191,76191,7655.736.800
23 lug 2021206,29206,89203,56206,53206,5325.521.500
22 lug 2021212,64216,39212,60214,04214,0410.563.100
21 lug 2021209,15211,85208,42211,08211,087.650.300
20 lug 2021209,00211,50207,47210,59210,599.986.800
19 lug 2021206,10209,08203,24208,91208,9115.865.800
16 lug 2021214,85215,20211,46212,10212,1011.140.100
15 lug 2021215,11216,60213,16214,76214,7614.283.600
14 lug 2021215,50216,35211,03211,50211,5019.484.200
13 lug 2021209,23212,81208,19209,51209,5117.375.900
12 lug 2021203,90206,46203,02205,48205,4811.259.500
09 lug 2021202,05207,27201,50205,94205,9416.901.400
08 lug 2021201,71202,28198,26199,85199,8533.992.500
07 lug 2021211,61212,05207,82208,00208,0018.340.400
06 lug 2021215,32215,40209,37211,60211,6023.719.900
02 lug 2021219,16219,50216,46217,75217,7512.989.200
01 lug 2021228,07228,85221,55221,87221,8713.316.400
30 giu 2021226,99227,98225,68226,78226,789.348.600
29 giu 2021226,70229,64225,60229,44229,4410.273.800
28 giu 2021229,50230,89226,72228,59228,5913.564.900
25 giu 2021221,71230,25221,10228,50228,5027.383.900
24 giu 2021216,99219,58215,56218,38218,3813.488.200
23 giu 2021214,19216,33213,13214,86214,8613.785.800
22 giu 2021210,42211,66209,86211,32211,3211.092.100
21 giu 2021210,55211,78208,99211,06211,069.273.800
18 giu 2021212,01213,84210,59212,30212,3013.724.600
17 giu 2021209,90212,49209,77211,60211,6011.233.700
16 giu 2021209,75211,62208,23209,32209,3210.917.800
15 giu 2021214,17214,49209,64210,06210,0612.167.000
14 giu 2021212,25215,16212,24213,94213,9410.773.100
11 giu 2021213,45213,46211,00211,64211,6412.276.600
10 giu 2021213,50214,80212,21213,07213,0710.735.900
09 giu 2021215,21216,57213,31213,32213,3210.233.600
08 giu 2021217,29218,23214,74215,82215,829.443.000
07 giu 2021218,00218,40215,69216,90216,909.928.600
04 giu 2021218,28219,08217,14219,02219,028.999.100
03 giu 2021218,00218,70216,30217,04217,0412.448.100
02 giu 2021219,43219,94217,46219,59219,5913.126.400
01 giu 2021223,02223,13218,24219,48219,4823.052.800
28 mag 2021212,76214,53212,06213,96213,9610.401.500
27 mag 2021214,17215,46212,53212,74212,7418.680.200
26 mag 2021212,30213,75211,54211,78211,789.405.800
25 mag 2021212,83214,05211,01211,13211,1314.116.100
24 mag 2021210,03212,01208,70210,44210,4415.884.200
21 mag 2021215,23215,89209,87211,06211,0622.825.500
20 mag 2021212,99217,63212,63216,99216,9919.123.400
19 mag 2021211,10212,91210,12212,54212,5417.030.400
18 mag 2021212,50215,17211,42213,72213,7219.519.400
17 mag 2021210,62213,15209,44211,05211,0520.529.800
14 mag 2021209,92210,94206,02209,51209,5131.626.800
13 mag 2021213,15215,50204,39206,08206,0851.693.900
12 mag 2021224,74225,29219,00219,90219,9020.366.900
11 mag 2021213,71221,39213,00221,38221,3813.887.700
10 mag 2021222,87222,87218,56219,53219,5317.266.700
07 mag 2021227,90228,79225,05225,31225,3110.550.000
06 mag 2021227,11228,44222,88226,42226,4212.247.700
05 mag 2021228,00229,30226,73226,78226,7810.013.800
04 mag 2021230,25231,48225,45227,90227,9013.260.500
03 mag 2021231,27236,17230,40230,71230,7113.620.900
30 apr 2021231,77233,85230,51230,95230,959.326.400
29 apr 2021237,79238,05232,60234,18234,189.552.800
28 apr 2021237,57239,22236,33236,72236,729.187.700
27 apr 2021233,44236,93232,08235,92235,9211.646.300
26 apr 2021231,50233,49230,82232,70232,707.792.900
23 apr 2021230,65233,00230,51232,08232,088.967.000
22 apr 2021228,76234,00227,82229,35229,3511.986.200
21 apr 2021229,33229,49226,07229,44229,4414.315.900
20 apr 2021232,87234,63228,43229,88229,8812.093.900
19 apr 2021237,44238,42232,81234,78234,7811.216.000
16 apr 2021241,89241,89237,82238,69238,6914.418.800
15 apr 2021240,00240,95238,13239,09239,0911.288.900
14 apr 2021244,37245,09238,65239,23239,2312.405.200
13 apr 2021243,66245,69239,69241,89241,8920.793.000
12 apr 2021237,89244,91236,65244,01244,0157.500.300
09 apr 2021224,85225,07221,32223,31223,3119.763.000
08 apr 2021228,50229,42226,62228,24228,2412.211.300
07 apr 2021226,11228,19224,80225,42225,4218.034.900
06 apr 2021226,03232,00225,74230,57230,5718.100.400
05 apr 2021226,53226,57222,52225,30225,3014.962.100
01 apr 2021230,68231,25223,50224,36224,3623.497.500
31 mar 2021229,89231,52226,47226,73226,7316.825.400
30 mar 2021229,27230,45226,64229,25229,2514.828.700
29 mar 2021225,49232,38225,10231,86231,8618.029.100
26 mar 2021222,00229,24220,42227,26227,2622.030.800
25 mar 2021225,00229,24222,50222,72222,7224.819.800
24 mar 2021236,83237,30229,24229,59229,5915.949.900
23 mar 2021237,30241,12235,50237,67237,6712.295.600
22 mar 2021235,85238,53235,00237,12237,1212.063.200
19 mar 2021239,66241,60236,88239,79239,7915.959.700
18 mar 2021238,56239,50235,56236,43236,4314.822.300
17 mar 2021226,50235,63225,81233,34233,3416.949.500
16 mar 2021228,07229,85225,53226,93226,9319.336.600
15 mar 2021228,41230,45226,26230,28230,2814.499.700
12 mar 2021233,70235,45229,71231,87231,8717.778.400
11 mar 2021237,20241,72235,00240,80240,8015.162.500
10 mar 2021241,00241,32233,64234,30234,3010.491.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...