Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
90,06+4,12 (+4,79%)
Alla chiusura: 04:05PM EST
90,00 -0,06 (-0,07%)
Dopo ore: 07:59PM EST
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 202286,0591,8586,0590,0690,0634.971.200
01 dic 202284,3587,6084,2685,9485,9420.243.000
30 nov 202282,7489,6382,2587,5687,5660.169.600
29 nov 202280,2480,8979,4579,8679,8624.178.100
28 nov 202274,7477,4274,6875,8875,8819.107.400
25 nov 202275,5076,0574,9275,5075,5013.036.900
23 nov 202278,1978,8576,8578,5078,5019.032.700
22 nov 202275,4476,8074,5875,9975,9920.694.100
21 nov 202278,6979,0676,4776,9376,9319.005.100
18 nov 202282,1582,5279,8680,4880,4829.448.700
17 nov 202276,0085,6875,7684,2684,2662.050.600
16 nov 202280,3280,4577,4178,1678,1626.637.300
15 nov 202278,9380,3777,8179,3079,3053.150.500
14 nov 202273,1674,0071,3271,3371,3330.310.700
11 nov 202272,3272,7069,3170,7770,7738.680.800
10 nov 202268,0369,9968,0069,7769,7728.757.200
09 nov 202266,4366,7864,8064,8464,8422.099.300
08 nov 202267,6268,9266,2768,1368,1323.870.200
07 nov 202271,3071,8868,6769,7169,7126.087.600
04 nov 202271,1771,6467,4569,8169,8151.292.200
03 nov 202263,4266,8863,4065,2165,2123.360.500
02 nov 202266,4867,6764,3364,7064,7028.298.100
01 nov 202268,0168,4565,6465,8665,8627.257.000
31 ott 202263,4964,8563,2263,5863,5820.645.300
28 ott 202263,2064,1561,8263,7463,7428.638.000
27 ott 202265,4467,8865,4265,8465,8425.812.600
26 ott 202263,3669,8062,9268,5168,5152.957.400
25 ott 202265,0866,1861,2663,2263,2269.302.400
24 ott 202263,3964,1058,0163,1563,15101.023.200
21 ott 202271,2072,7969,4672,1872,1819.526.800
20 ott 202271,6074,9471,5572,0272,0219.173.400
19 ott 202273,2874,3370,5271,2771,2723.094.500
18 ott 202278,0178,6475,0676,3476,3414.970.600
17 ott 202275,1577,8775,1176,7776,7714.487.400
14 ott 202276,0576,1472,7873,0273,0213.675.300
13 ott 202272,2475,7871,4075,0175,0117.563.400
12 ott 202274,9076,6874,0375,7375,7313.247.900
11 ott 202277,3877,8474,1475,3775,3718.387.900
10 ott 202279,7779,7977,7079,2479,2414.070.900
07 ott 202282,3583,7180,7581,2481,2411.632.400
06 ott 202284,0785,2583,5284,3284,3211.583.600
05 ott 202284,1086,2983,2584,3984,3913.194.000
04 ott 202283,0085,0382,3484,1184,1118.252.000
03 ott 202279,7680,9378,0580,4580,4513.249.600
30 set 202278,7481,7878,6579,9979,9917.116.900
29 set 202278,0579,1976,7479,0679,0617.913.600
28 set 202276,4981,4876,2880,9980,9920.725.400
27 set 202279,4380,4177,1077,8777,8716.975.100
26 set 202279,9480,9978,7878,9178,9117.880.600
23 set 202279,2679,7777,6078,8078,8020.492.100
22 set 202282,6383,2880,1780,7180,7119.141.200
21 set 202285,1285,1681,5081,6081,6023.847.300
20 set 202287,9588,7385,0185,8085,8019.129.000
19 set 202285,1087,7685,0087,6687,6612.822.100
16 set 202287,7088,2585,4286,4386,4319.322.000
15 set 202288,6391,1088,2088,8388,8312.188.800
14 set 202289,4689,7888,1788,9288,9210.843.600
13 set 202290,7692,1889,2389,4789,4721.149.800
12 set 202292,4294,8491,8194,6994,6915.604.000
09 set 202291,0592,9090,7292,1492,1410.745.500
08 set 202288,5690,1888,2889,5289,5213.291.800
07 set 202288,5290,8687,7690,6090,6012.753.300
06 set 202289,3289,4787,8088,4588,4515.573.500
02 set 202291,7793,6790,7791,8091,8012.378.900
01 set 202292,7594,5291,6793,7193,7111.929.100
31 ago 202296,6698,6294,9295,4195,4116.169.000
30 ago 202295,8696,9792,6293,8493,8417.865.800
29 ago 202298,96100,9196,4896,6096,6018.323.500
26 ago 2022104,84104,8597,6198,0098,0045.773.400
25 ago 202296,06101,0394,9599,8999,8939.170.600
24 ago 202287,9094,1587,5592,5292,5222.808.300
23 ago 202289,1790,1886,7189,8389,8317.345.900
22 ago 202289,5790,8889,3090,0390,0315.545.000
19 ago 202290,4191,6589,1889,6389,6312.364.300
18 ago 202290,0591,9388,5290,7490,7413.418.600
17 ago 202291,8792,3989,7689,7789,7714.491.500
16 ago 202292,6993,5791,4092,6592,6512.003.200
15 ago 202293,2094,6392,3894,2094,2014.425.100
12 ago 202291,5194,8091,4394,7794,7717.846.400
11 ago 202294,4997,7193,6394,8794,8717.521.200
10 ago 202291,1792,9588,5692,4392,4317.855.400
09 ago 202291,1993,1290,6091,1991,1916.744.900
08 ago 202291,4792,7590,3490,8490,8416.194.100
05 ago 202293,0794,1790,7392,5692,5627.206.100
04 ago 2022101,07103,0095,0697,4397,4342.517.800
03 ago 202292,0096,3090,9295,7295,7223.921.700
02 ago 202288,2094,8788,2092,6292,6234.430.500
01 ago 202289,1990,5488,0090,3490,3436.050.900
29 lug 202294,2294,2289,1189,3789,3759.201.800
28 lug 2022101,92102,6895,62100,55100,5533.875.400
27 lug 2022102,20102,9799,80102,78102,7819.366.600
26 lug 2022104,31105,25100,81101,44101,4428.004.300
25 lug 2022100,50101,2798,74101,06101,0616.604.300
22 lug 2022104,31104,7099,68100,61100,6118.819.800
21 lug 2022104,06106,61103,68105,13105,1317.865.500
20 lug 2022106,24107,16102,85103,96103,9621.897.900
19 lug 2022103,97104,82101,53104,75104,7519.842.500
18 lug 2022105,88106,96102,95103,14103,1420.503.400
15 lug 2022103,49103,6497,84102,44102,4433.572.300
14 lug 2022107,80108,54100,71103,76103,7635.314.900
*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...