Italia markets close in 1 hour 40 minutes

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,00-0,03 (-0,27%)
In data: 09:50AM EDT. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202411,0411,0710,9211,0011,00395.472
17 apr 202411,1711,2410,9711,0311,033.595.200
16 apr 202411,0911,1610,8710,9910,993.930.600
15 apr 202411,6011,7211,1811,2611,266.543.900
12 apr 202411,9511,9511,4811,4811,485.475.900
11 apr 202412,0512,5112,0012,2312,236.169.800
10 apr 202411,7511,9411,5211,6811,685.266.500
09 apr 202411,4211,9511,4011,9311,939.070.600
08 apr 202410,9411,2710,9311,0811,083.359.000
05 apr 202410,9410,9810,7810,8710,872.736.500
04 apr 202411,4111,4511,0111,0611,063.792.200
03 apr 202411,2911,3911,1811,3311,333.159.600
02 apr 202411,4211,8211,3411,5311,538.081.800
01 apr 202411,4811,7211,1511,1611,166.457.800
28 mar 202411,2811,4311,1611,2011,207.606.100
27 mar 202410,4211,0410,3711,0311,039.653.400
26 mar 202410,7410,7610,4210,4710,476.511.700
25 mar 202410,8810,9010,6910,7410,747.459.900
22 mar 202410,9911,1410,8510,9310,938.084.300
21 mar 202411,2111,4811,1011,2011,2027.440.600
20 mar 202412,1812,3111,9812,2812,284.586.300
19 mar 202411,7011,8511,5311,8311,832.605.800
18 mar 202411,9912,1211,4811,8411,846.224.100
15 mar 202411,7912,0311,6711,7811,785.106.800
14 mar 202412,5012,5011,3411,6611,6613.736.800
13 mar 202412,8413,2012,4512,5112,518.397.300
12 mar 202412,9713,1912,5112,6912,6911.117.300
11 mar 202411,9612,8611,9312,6112,6115.055.400
08 mar 202410,6411,2310,6211,1311,139.389.300
07 mar 20249,8910,789,8610,6010,6016.194.400
06 mar 202410,8011,1910,7910,8110,8113.290.200
05 mar 202410,2410,599,9910,1610,166.173.800
04 mar 202410,3010,8210,1010,3710,379.995.400
01 mar 20249,9710,229,9610,0510,055.081.000
29 feb 20249,779,969,639,689,685.043.900
28 feb 20249,899,989,659,679,674.456.300
27 feb 202410,4010,4710,2510,3110,314.239.800
26 feb 202410,1010,2310,0210,1310,133.743.500
23 feb 202410,2810,379,8710,0210,025.449.500
22 feb 202410,3510,4410,0610,2810,284.495.300
21 feb 202410,4510,6310,2610,3110,314.385.200
20 feb 202410,1610,239,9610,2010,204.619.800
16 feb 202410,4310,7210,3210,3610,366.289.300
15 feb 202410,0510,159,9410,1410,143.049.500
14 feb 20249,8810,109,8510,0310,034.117.100
13 feb 20249,8910,079,609,639,634.902.000
12 feb 20249,9510,509,9310,2010,204.604.500
09 feb 20249,789,939,539,889,884.385.800
08 feb 20249,729,919,559,739,735.580.700
07 feb 20249,499,819,379,749,748.956.600
06 feb 20249,7010,269,5010,2010,2013.704.100
05 feb 20249,039,168,879,099,095.665.000
02 feb 20249,109,128,868,948,945.631.000
01 feb 20249,339,559,259,359,357.782.200
31 gen 20248,829,368,819,079,078.689.700
30 gen 20249,039,188,968,988,986.243.000
29 gen 20249,519,549,129,429,426.145.100
26 gen 20249,399,689,389,559,553.255.800
25 gen 20249,949,999,609,649,646.987.100
24 gen 202410,6510,729,8710,0110,0112.202.000
23 gen 20249,9110,659,7810,0510,0522.059.400
22 gen 20248,909,388,809,219,218.079.300
19 gen 20249,489,519,139,419,419.084.400
18 gen 20249,9710,069,649,709,705.085.000
17 gen 20249,509,899,499,819,817.008.200
16 gen 202410,3310,409,9410,0410,047.232.800
12 gen 202410,8410,9810,6410,6510,653.272.800
11 gen 202411,0411,1310,6510,9010,905.548.300
10 gen 202410,9311,0210,7210,7810,783.554.900
09 gen 202410,8510,9610,8110,8510,853.711.400
08 gen 202410,7811,1710,7611,1211,124.345.900
05 gen 202411,5811,5811,0811,1211,127.333.800
04 gen 202411,9112,0011,6911,6911,694.737.100
03 gen 202411,6112,0911,4912,0712,076.399.500
02 gen 202411,9411,9611,5511,6111,615.679.500
29 dic 202312,0612,3211,9112,1712,176.454.700
28 dic 202311,5712,2511,5011,8411,8411.959.300
27 dic 202311,1511,2110,9711,1211,124.669.300
26 dic 202311,2511,3711,0911,2211,223.155.200
22 dic 202310,4211,2810,4111,0011,009.843.700
21 dic 202311,4111,5811,2611,5711,574.236.200
20 dic 202311,4211,6010,9911,0011,006.687.400
19 dic 202311,4311,8511,4311,7911,793.795.800
18 dic 202311,6911,7111,3211,4111,415.561.200
15 dic 202312,2712,3011,9011,9611,965.736.200
14 dic 202312,0812,2111,8312,0112,018.306.300
13 dic 202312,1412,2511,7812,2112,217.066.200
12 dic 202312,2512,3112,0612,2812,283.354.800
11 dic 202311,8412,2711,7712,2212,223.199.900
08 dic 202312,0012,0411,7911,9311,933.216.600
07 dic 202311,8612,1011,8112,0012,003.696.900
06 dic 202311,8011,9511,6711,7411,746.124.100
05 dic 202311,2511,4811,2211,4111,413.286.600
04 dic 202311,2311,5611,1311,5311,535.411.800
01 dic 202311,1511,5710,9211,5111,518.593.400
30 nov 202311,5611,5811,2211,3311,3311.341.400
29 nov 202312,9012,9311,6111,8611,8624.348.500
28 nov 202313,4313,5813,2213,3413,347.962.600
27 nov 202313,9813,9813,6713,6913,693.584.300
24 nov 202313,9314,1813,8914,1414,141.745.200
*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...