Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
176,74-0,44 (-0,25%)
Al 11:42AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 ott 2021177,00179,78176,71176,74176,747.657.195
20 ott 2021180,95182,09176,13177,18177,1833.667.100
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
07 set 2021174,15176,84173,37175,16175,1624.608.500
03 set 2021169,52172,06168,88170,30170,3016.423.500
02 set 2021178,01178,18171,67172,00172,0029.302.400
01 set 2021169,56174,79169,33173,28173,2829.550.200
31 ago 2021167,70169,00166,14166,99166,9924.629.100
30 ago 2021160,17163,29158,23162,29162,2923.769.400
27 ago 2021159,99161,77158,55159,47159,4731.681.600
26 ago 2021167,46168,45164,82165,24165,2418.816.500
25 ago 2021168,70169,61166,08169,10169,1026.055.400
24 ago 2021169,04174,15168,16171,70171,7062.786.400
23 ago 2021159,28161,47152,80161,06161,0688.699.200
20 ago 2021164,12166,93155,50157,96157,9671.375.700
19 ago 2021166,70167,26159,51160,55160,5566.663.000
18 ago 2021174,10175,36172,11172,35172,3534.339.800
17 ago 2021175,92177,89173,15173,73173,7340.558.000
16 ago 2021185,00186,26181,51182,71182,7121.020.700
13 ago 2021188,61189,26186,71188,62188,6215.359.100
12 ago 2021191,17192,98189,68191,66191,6612.873.400
11 ago 2021196,60196,92194,73194,86194,868.985.100
10 ago 2021197,27198,45195,07195,73195,739.983.700
09 ago 2021194,58195,50192,82195,25195,2514.657.200
06 ago 2021199,25199,32195,68196,39196,3911.961.300
05 ago 2021199,27200,29197,64199,28199,289.881.400
04 ago 2021197,49203,27196,91200,71200,7122.327.300
03 ago 2021195,01197,44192,00197,38197,3820.115.900
02 ago 2021196,27202,07196,25200,09200,0917.889.200
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 2021206,29206,89203,56206,53206,5325.539.900
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 2021214,85215,20211,46212,10212,1011.150.200
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 2021202,05207,27201,50205,94205,9416.911.300
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...