Italia Markets close in 7 hrs 34 mins

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
258,62-1,38 (-0,53%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 gen 2021------
22 gen 2021256,80260,33255,50258,62258,6213.506.000
21 gen 2021264,13264,60257,90260,00260,0020.709.900
20 gen 2021267,50269,00262,70265,49265,4944.640.800
19 gen 2021250,00252,88246,99251,65251,6523.681.900
15 gen 2021246,25246,99242,15243,46243,4621.561.600
14 gen 2021245,31245,70241,47242,98242,9831.381.600
13 gen 2021229,94240,49226,29235,30235,3038.805.100
12 gen 2021228,38229,75225,14225,60225,6019.042.900
11 gen 2021229,90230,82225,86227,37227,3723.036.900
08 gen 2021227,88238,60226,68236,19236,1934.884.900
07 gen 2021229,31229,95220,09226,90226,9049.361.800
06 gen 2021234,95238,30225,86227,61227,6137.146.100
05 gen 2021229,05240,76228,12240,40240,4035.823.800
04 gen 2021226,50230,38225,04227,85227,8524.897.900
31 dic 2020237,46238,92231,03232,73232,7323.406.900
30 dic 2020243,35243,39234,65238,39238,3944.812.300
29 dic 2020231,76239,19229,60236,26236,2669.715.900
28 dic 2020216,88224,99215,32222,36222,3673.512.100
24 dic 2020228,24229,90211,23222,00222,00141.830.000
23 dic 2020255,50257,35252,53256,18256,1810.729.200
22 dic 2020257,87258,34255,41255,83255,8311.468.400
21 dic 2020255,17260,46254,50260,43260,4310.901.800
18 dic 2020263,90264,90259,20260,00260,0015.981.800
17 dic 2020264,70264,85260,20264,43264,4314.306.600
16 dic 2020257,74263,18257,04261,89261,8915.804.800
15 dic 2020255,34255,68252,30255,11255,1116.595.600
14 dic 2020260,32260,86256,03256,03256,0318.369.900
11 dic 2020264,29265,32262,50264,54264,547.771.300
10 dic 2020261,99266,09261,20264,87264,8710.290.300
09 dic 2020267,56267,91263,10263,80263,809.060.700
08 dic 2020265,20268,40263,87266,09266,099.447.700
07 dic 2020265,70265,97262,60264,00264,0011.388.700
04 dic 2020271,02271,30266,27267,25267,2515.527.600
03 dic 2020263,78268,60263,14266,91266,9115.520.500
02 dic 2020262,00263,10260,11261,32261,3213.919.700
01 dic 2020265,47265,67261,57264,01264,0114.606.300
30 nov 2020268,97268,97262,52263,36263,3630.476.100
27 nov 2020278,80278,92275,67276,48276,489.583.200
25 nov 2020275,70279,33274,05277,72277,7215.229.300
24 nov 2020276,23280,61272,80279,96279,9620.660.500
23 nov 2020274,75275,73266,41270,11270,1125.317.100
20 nov 2020263,97272,37261,90270,74270,7434.115.100
19 nov 2020255,00261,40253,56259,89259,8920.752.800
18 nov 2020257,76258,31252,55255,83255,8328.307.100
17 nov 2020260,28260,28256,54256,80256,8019.739.500
16 nov 2020260,42262,57257,03258,31258,3120.864.200
13 nov 2020264,72265,44257,17260,84260,8433.942.800
12 nov 2020271,04271,20263,04264,31264,3127.119.100
11 nov 2020261,92271,92261,20265,65265,6541.699.000
10 nov 2020279,97280,00264,33266,54266,5461.064.000
09 nov 2020303,77304,00290,50290,53290,5322.559.900
06 nov 2020291,49300,89289,79299,95299,9525.259.600
05 nov 2020289,09291,25279,60287,75287,7550.065.200
04 nov 2020287,79299,17285,30295,71295,7128.791.200
03 nov 2020286,20294,28280,78285,57285,5758.132.500
02 nov 2020310,95311,44305,39310,84310,8411.857.600
30 ott 2020308,55310,83300,19304,69304,6914.918.500
29 ott 2020309,44315,58308,91312,56312,5611.174.500
28 ott 2020313,50313,50306,00307,94307,9413.644.500
27 ott 2020307,75319,32305,61317,14317,1413.175.900
26 ott 2020309,92315,46303,20306,87306,879.350.100
23 ott 2020307,27310,33304,06309,92309,926.231.400
22 ott 2020311,46311,85304,21306,28306,288.008.400
21 ott 2020311,75314,00307,70307,97307,9711.139.700
20 ott 2020307,60311,80307,06309,81309,818.806.100
19 ott 2020309,89313,81303,41305,29305,2914.107.300
16 ott 2020303,99310,00302,95307,31307,3112.338.000
15 ott 2020293,80299,86292,61299,46299,469.709.900
14 ott 2020309,00309,96300,80301,04301,0415.186.400
13 ott 2020306,36310,01303,03308,78308,7810.898.500
12 ott 2020303,95309,64301,29306,34306,3414.780.100
09 ott 2020298,55302,61297,74299,74299,7411.442.200
08 ott 2020298,11302,30295,44300,54300,5415.105.800
07 ott 2020297,99299,51292,87296,50296,5016.669.300
06 ott 2020287,41296,84286,91292,39292,3915.860.400
05 ott 2020289,06290,00284,88288,27288,2717.876.400
02 ott 2020286,62291,98286,51288,17288,1711.482.800
01 ott 2020295,26295,59288,25290,05290,0516.304.000
30 set 2020284,01295,00283,71293,98293,9824.709.900
29 set 2020275,43279,30274,90276,93276,937.673.300
28 set 2020275,53278,84274,20276,01276,018.761.700
25 set 2020267,57271,81264,56271,09271,0911.466.600
24 set 2020267,93271,25267,33269,73269,739.562.100
23 set 2020275,40277,83271,50272,95272,957.353.200
22 set 2020276,02276,32270,05275,29275,299.673.300
21 set 2020269,10274,22266,40273,82273,829.076.400
18 set 2020275,98277,27270,55272,41272,4111.753.500
17 set 2020273,11275,90272,32275,72275,728.016.900
16 set 2020281,03283,61278,00278,14278,149.583.500
15 set 2020278,00279,10274,80277,96277,968.291.400
14 set 2020275,36276,29271,76274,10274,107.883.300
11 set 2020272,63274,53268,12271,61271,619.412.800
10 set 2020274,90277,10267,40267,55267,5510.676.800
09 set 2020274,45275,64270,88273,15273,159.465.700
08 set 2020270,23273,97266,59270,02270,0212.734.000
04 set 2020279,60283,78267,39281,39281,3915.885.800
03 set 2020289,00290,73278,16282,50282,5016.766.200
02 set 2020299,00299,00289,79296,07296,0712.638.600
01 set 2020289,20298,00288,87298,00298,0013.815.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...