Italia markets close in 4 hours 46 minutes

BlackLine, Inc. (BL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
59,51-0,92 (-1,52%)
Alla chiusura: 04:00PM EDT
59,51 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202459,2563,3159,1659,5159,511.235.100
07 mag 202460,8360,9559,8860,4360,43677.000
06 mag 202461,2161,4160,0760,7160,71734.600
03 mag 202460,8161,9059,6960,9160,91675.200
02 mag 202459,0059,7857,8059,6959,69766.300
01 mag 202458,0059,4856,8157,9457,94809.400
30 apr 202459,5159,9058,0058,0558,05914.600
29 apr 202461,2661,9560,2060,2860,28583.300
26 apr 202459,2160,9259,0160,8360,83592.700
25 apr 202458,5159,3157,9758,8958,89540.400
24 apr 202461,0161,6559,2259,9359,93554.900
23 apr 202460,2261,5959,5861,4661,46641.500
22 apr 202457,5858,7157,2058,3958,39467.400
19 apr 202457,5958,4956,4957,3757,37672.500
18 apr 202458,6759,2257,7057,8557,851.063.500
17 apr 202460,0260,9358,6158,6758,67926.400
16 apr 202460,6261,2759,5059,6859,68616.700
15 apr 202463,5763,6660,7460,8460,84802.500
12 apr 202464,0264,2563,2263,5463,54517.000
11 apr 202464,6365,0463,6464,7164,71330.700
10 apr 202466,0866,4863,9164,2164,21901.200
09 apr 202465,3569,0965,1068,6168,611.101.500
08 apr 202462,8665,0162,5164,9864,98644.400
05 apr 202462,3663,2161,7462,2062,20535.400
04 apr 202464,9566,1762,4962,5662,56794.300
03 apr 202461,9464,0261,8063,9263,92651.100
02 apr 202462,5962,9961,8462,5262,521.062.300
01 apr 202464,9064,9063,1864,0064,00968.100
28 mar 202463,6465,2563,6464,5864,58646.700
27 mar 202463,0863,8762,6663,6363,63653.600
26 mar 202463,7463,7462,1762,3362,33532.300
25 mar 202462,9963,8162,8363,3163,31363.800
22 mar 202463,1864,4663,0663,2963,29844.900
21 mar 202463,1164,8363,1163,3363,33869.800
20 mar 202463,6364,6862,8663,0863,081.264.200
19 mar 202463,2865,6162,9064,2864,28740.500
18 mar 202464,6165,5063,8963,9963,991.321.900
15 mar 202465,9267,3264,9965,6365,6311.261.500
14 mar 202467,8068,5466,1266,5166,511.385.200
13 mar 202468,5069,3167,8568,0368,031.523.200
12 mar 202467,1368,7566,6168,6568,651.761.700
11 mar 202466,6767,4265,7467,1467,141.370.900
08 mar 202466,8767,8166,2467,0167,011.297.100
07 mar 202466,1167,2165,8566,1466,141.511.700
06 mar 202464,4566,1164,0665,7865,781.611.700
05 mar 202466,4566,4561,7662,5862,581.613.000
04 mar 202461,5265,6461,0165,3565,353.328.500
01 mar 202457,0158,8156,6358,7158,71525.400
29 feb 202457,5057,6856,1756,7356,73611.200
28 feb 202456,5657,0056,3656,6956,69276.900
27 feb 202457,3157,5056,4657,0657,06464.100
26 feb 202456,4057,3856,1356,8456,84386.800
23 feb 202456,7457,0956,3256,6956,69322.600
22 feb 202456,7557,2056,0656,7256,72463.600
21 feb 202456,1556,8255,4956,2756,27864.700
20 feb 202456,6557,6956,6457,4557,45604.700
16 feb 202459,7459,7457,5557,6157,61519.100
15 feb 202459,5560,1557,7260,1260,12683.900
14 feb 202453,2561,1453,2558,5758,572.358.200
13 feb 202457,9659,5257,4158,3058,301.613.500
12 feb 202462,0762,5660,6460,8460,84823.300
09 feb 202462,4362,7161,2561,9461,94468.000
08 feb 202460,2061,7759,4161,7561,75587.500
07 feb 202460,1260,6259,3560,2460,24599.400
06 feb 202458,5260,3258,1159,9159,91531.300
05 feb 202459,7160,0057,9458,4158,41428.400
02 feb 202459,4460,5559,2360,3060,30336.300
01 feb 202458,9560,6658,8960,5360,53842.000
31 gen 202460,2161,1958,3958,6858,68508.900
30 gen 202462,0762,2859,9759,9759,97314.900
29 gen 202459,8662,3859,8662,2962,29299.600
26 gen 202460,6360,9659,8159,9559,95518.100
25 gen 202461,5561,9459,9360,1060,10528.100
24 gen 202462,3762,3760,4960,5560,55369.200
23 gen 202461,5862,1360,1061,3361,33304.400
22 gen 202460,7861,1759,7260,8060,80250.200
19 gen 202459,0760,0957,7659,8159,81358.100
18 gen 202460,8961,0458,2858,5558,55660.000
17 gen 202456,5260,7256,5260,4360,431.068.500
16 gen 202456,8257,9756,4357,6257,62366.500
12 gen 202458,5858,8757,4657,5757,57304.700
11 gen 202458,1058,6156,5957,8557,85408.000
10 gen 202457,1658,2456,6258,1758,17309.200
09 gen 202456,6957,7956,5257,2557,25435.600
08 gen 202455,8257,9755,5857,7857,78463.400
05 gen 202455,2456,6055,2455,7155,71617.100
04 gen 202456,3057,1355,7855,9855,98614.800
03 gen 202458,3958,5356,2656,3556,35849.600
02 gen 202460,5861,5558,7858,9758,97757.800
29 dic 202364,5064,9862,3162,4462,44362.200
28 dic 202364,3764,9163,6264,7864,78263.000
27 dic 202364,6464,6463,8864,4964,49240.400
26 dic 202364,0764,5463,3464,5264,52228.400
22 dic 202363,1963,9762,6763,9163,91364.400
21 dic 202362,9463,1862,1063,0163,01320.700
20 dic 202364,3364,4761,9562,0062,00719.500
19 dic 202362,5664,6962,2064,5264,52934.900
18 dic 202362,4562,6161,4261,9461,94480.400
15 dic 202362,6762,7461,0962,1162,11719.200
14 dic 202362,9763,6661,8362,2262,22772.000
*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...