Italia markets closed

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,35+0,16 (+1,43%)
Alla chiusura: 04:00PM EDT
11,46 +0,11 (+0,97%)
Dopo ore: 07:10PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202411,1911,5011,1311,3511,352.567.200
27 mar 202411,0611,2110,8411,1911,193.339.900
26 mar 202411,1211,2410,8510,9210,923.857.700
25 mar 202410,9211,1210,8311,0211,021.936.100
22 mar 202410,8511,1010,8210,8710,873.232.800
21 mar 202411,0811,1110,7710,7910,792.756.200
20 mar 202410,8911,2310,8410,9910,993.547.300
19 mar 202410,7711,0610,7310,9510,952.383.500
18 mar 202410,7711,1010,6610,8210,822.514.600
15 mar 202410,4410,8910,3610,7410,743.881.500
14 mar 202410,6410,7410,3810,4910,495.353.400
13 mar 202410,8010,9410,6510,7110,712.723.900
12 mar 202411,1511,1710,7710,8310,833.856.500
11 mar 202410,8311,2910,8011,1911,193.221.300
08 mar 202410,7911,1510,7310,8710,874.320.000
07 mar 202410,8010,9410,6510,7510,753.373.500
06 mar 202411,0011,0510,5210,6810,686.392.500
05 mar 202411,0911,1110,7210,9810,984.240.100
04 mar 202411,4711,5311,1011,2811,283.780.400
01 mar 202411,4711,5311,2011,4411,443.687.300
29 feb 202411,4311,7011,1811,4511,455.645.700
28 feb 202411,7512,7611,1611,2311,2311.651.800
27 feb 202412,9013,3512,7713,1813,186.961.400
26 feb 202413,0813,3612,6612,7212,724.344.800
23 feb 202413,1013,3612,9913,1113,111.709.300
22 feb 202413,2813,3413,0013,1013,101.612.000
21 feb 202413,1913,3212,9313,2713,271.538.100
20 feb 202413,3613,5613,2313,2813,282.000.000
16 feb 202413,8213,9713,4913,5713,572.665.200
15 feb 202413,4814,0813,4714,0214,022.449.200
14 feb 202413,2713,5013,1713,4113,411.743.700
13 feb 202413,3313,4712,8812,9812,982.515.900
12 feb 202413,3113,9013,2413,7713,772.228.600
09 feb 202413,0013,3812,8613,2813,282.181.600
08 feb 202413,4213,4612,9612,9612,962.143.600
07 feb 202413,8413,8613,4013,4113,412.168.700
06 feb 202413,1513,8313,1513,7813,782.088.000
05 feb 202413,6013,6713,1413,2013,202.087.900
02 feb 202413,7814,0013,6813,7113,711.599.400
01 feb 202413,7313,9613,4113,9413,942.632.500
31 gen 202413,5314,3013,3513,7213,722.441.900
30 gen 202414,1814,2913,8213,8413,842.518.400
29 gen 202414,2314,4814,0214,3514,351.836.600
26 gen 202414,4214,6514,1514,2014,201.842.500
25 gen 202414,1014,5113,7914,3714,374.013.700
24 gen 202414,4214,4413,9714,0814,081.353.400
23 gen 202414,2514,4313,9914,1014,101.358.400
22 gen 202413,8514,2513,7913,9713,971.645.900
19 gen 202414,1414,1413,7213,7713,771.420.400
18 gen 202413,6714,0213,2914,0014,003.192.800
17 gen 202413,8513,9813,5313,5413,542.519.100
16 gen 202413,8314,1413,6814,1314,132.471.500
12 gen 202414,2914,5013,8713,8713,872.120.400
11 gen 202414,1414,3113,6714,1714,172.710.000
10 gen 202414,3614,4313,9514,2014,201.985.200
09 gen 202414,7215,0514,2214,4114,413.933.700
08 gen 202414,0414,2313,9614,1014,101.359.600
05 gen 202414,0014,7313,9814,0114,012.254.900
04 gen 202413,8714,4813,7614,1614,162.366.800
03 gen 202414,2014,4513,8513,9813,982.717.200
02 gen 202414,5014,8114,4014,5014,502.370.600
29 dic 202315,2015,3214,7214,7414,741.772.000
28 dic 202314,8415,3314,7215,2815,281.683.900
27 dic 202314,8214,9314,5614,8814,881.626.500
26 dic 202314,9514,9814,6614,7414,741.820.500
22 dic 202314,8815,2014,7315,0015,001.904.400
21 dic 202315,1715,2414,6314,9214,922.644.100
20 dic 202315,2515,4214,8514,9514,951.651.200
19 dic 202315,2215,4615,1515,2515,252.011.000
18 dic 202315,0915,2614,7615,1415,142.008.300
15 dic 202315,3015,3814,8415,1615,162.958.700
14 dic 202315,4515,9014,9215,1515,152.987.500
13 dic 202314,3415,1314,2515,1115,112.839.300
12 dic 202314,6614,6714,0214,3614,362.725.800
11 dic 202313,9514,6313,9114,5914,593.406.800
08 dic 202314,0614,2813,9014,0414,042.374.500
07 dic 202314,3014,3713,9714,1414,141.979.100
06 dic 202314,0114,3413,9113,9213,922.326.000
05 dic 202314,2414,3213,7313,9313,931.795.100
04 dic 202314,4214,7614,2014,3714,371.838.200
01 dic 202313,8714,3413,7514,3114,312.000.800
30 nov 202314,4814,5113,8213,8613,862.293.400
29 nov 202314,7315,0514,3114,3914,391.967.800
28 nov 202313,7314,7913,6114,5714,572.704.000
27 nov 202313,9414,2313,7713,7913,791.937.300
24 nov 202314,1114,2413,9614,0814,08807.800
22 nov 202314,1414,4714,1214,1814,182.138.900
21 nov 202314,3914,4413,9213,9413,942.558.200
20 nov 202314,6514,8414,4014,5414,542.335.700
17 nov 202314,5214,8314,3114,7114,712.231.000
16 nov 202314,8214,8514,2314,4814,482.632.500
15 nov 202315,0915,3414,7214,9414,943.165.800
14 nov 202314,5015,0514,3114,9214,923.198.300
13 nov 202314,1514,2413,6613,9113,912.063.600
10 nov 202313,5314,5913,3214,2514,253.669.800
09 nov 202313,8214,3913,5413,5713,573.700.700
08 nov 202312,8614,5312,4313,8113,818.601.400
07 nov 202313,1113,8312,9713,4213,424.229.800
06 nov 202312,6213,2212,2913,0713,076.452.500
03 nov 202313,8514,1013,4913,6713,672.933.600
*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...