Italia markets close in 1 hour 49 minutes

Box, Inc. (BOX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,62+0,15 (+0,57%)
In data: 09:41AM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202426,3326,6326,4726,6226,6242.697
18 apr 202426,3326,6726,2126,4726,471.610.900
17 apr 202426,3226,6026,1726,2526,251.436.800
16 apr 202426,2126,4125,9226,3026,301.668.500
15 apr 202426,9927,2026,2426,2726,271.590.700
12 apr 202427,0427,2326,8726,9426,942.462.800
11 apr 202427,4827,5427,2227,2927,291.021.000
10 apr 202427,5227,6127,2227,3827,381.552.000
09 apr 202427,7928,0027,6427,9327,931.265.800
08 apr 202427,6527,9927,6027,7927,791.315.200
05 apr 202427,6227,7327,4327,4527,451.408.800
04 apr 202428,0128,2127,5827,6227,621.224.000
03 apr 202428,2228,4027,7727,8227,821.382.400
02 apr 202428,2628,3527,9728,3328,332.043.800
01 apr 202428,2728,5628,2728,5428,541.771.600
28 mar 202428,3628,6728,3128,3228,321.426.900
27 mar 202428,5028,5928,2328,4028,401.334.500
26 mar 202428,4028,5028,2828,3028,301.299.800
25 mar 202428,5028,5028,1628,2328,231.143.500
22 mar 202428,4028,5228,2628,5128,512.158.000
21 mar 202428,4828,5428,2728,3428,342.065.000
20 mar 202428,9328,9327,9128,3428,342.846.300
19 mar 202429,0029,2328,6528,7928,793.140.400
18 mar 202429,4029,5728,8229,1329,133.260.800
15 mar 202429,2529,7629,0129,4029,4030.698.200
14 mar 202429,7630,0829,3529,5129,512.876.000
13 mar 202430,0030,1829,7329,7629,762.503.300
12 mar 202429,9030,3029,7530,0030,003.218.400
11 mar 202429,4729,6528,9929,5829,584.007.000
08 mar 202429,8330,1729,5929,6329,633.407.800
07 mar 202429,6529,7529,0829,7429,744.458.500
06 mar 202428,9530,0227,6929,6029,608.807.000
05 mar 202427,5427,7426,9727,2527,256.224.900
04 mar 202428,0028,5627,6027,8827,887.529.900
01 mar 202425,9026,5925,7726,5426,541.850.700
29 feb 202425,6125,8625,5325,7925,791.264.600
28 feb 202425,0625,4524,9625,3425,341.480.400
27 feb 202425,4525,5025,1425,2225,221.308.500
26 feb 202425,4025,6125,2625,3325,331.332.800
23 feb 202425,5025,5725,2825,3525,351.078.500
22 feb 202425,3525,4924,8725,3725,371.350.700
21 feb 202425,3025,3924,5624,9324,931.197.700
20 feb 202425,8325,8525,3325,6025,601.585.800
16 feb 202426,4726,4925,8626,0326,031.455.300
15 feb 202426,5326,6326,2526,6126,611.017.900
14 feb 202426,5726,7326,3226,3526,351.648.000
13 feb 202426,4327,1926,2026,3326,331.946.700
12 feb 202427,3627,6727,0827,1127,111.452.800
09 feb 202427,2527,6427,1627,3627,361.198.200
08 feb 202427,0827,4026,8927,0527,051.511.000
07 feb 202426,7327,3126,6927,0627,061.344.100
06 feb 202426,3326,7226,2526,6626,66985.700
05 feb 202426,3426,4125,9026,1926,19848.300
02 feb 202426,1926,6426,1126,4326,431.021.600
01 feb 202426,1526,3025,9926,2626,261.253.600
31 gen 202426,5126,5125,9625,9825,981.167.100
30 gen 202426,5726,8826,5726,6626,66736.300
29 gen 202426,2426,6826,1726,6526,65988.400
26 gen 202426,3026,5626,2226,2426,24634.600
25 gen 202426,7426,8726,2726,3426,34897.700
24 gen 202426,8226,9226,5726,6026,60718.000
23 gen 202426,8226,9026,5126,6526,651.583.500
22 gen 202426,6926,9826,5326,6126,611.429.600
19 gen 202425,9026,2525,7526,2326,231.109.400
18 gen 202425,5025,8225,4325,7925,79923.800
17 gen 202425,1925,4425,0525,3925,391.399.000
16 gen 202425,2625,4125,0925,3825,381.209.500
12 gen 202425,6425,9125,2825,3125,311.260.100
11 gen 202425,1625,6624,8325,6025,602.524.500
10 gen 202425,0525,1224,7225,0125,011.778.000
09 gen 202425,0625,1524,8125,0625,062.052.100
08 gen 202424,8225,2224,6325,1325,131.562.700
05 gen 202424,3024,7424,2824,6724,671.158.500
04 gen 202424,9025,0324,3424,3924,391.285.800
03 gen 202425,6125,6724,8824,8924,891.586.000
02 gen 202425,4326,0025,2925,8125,812.149.800
29 dic 202325,7925,9725,5725,6125,611.055.800
28 dic 202325,6025,9825,4725,8625,86876.100
27 dic 202325,8525,8825,5825,6325,63953.800
26 dic 202325,7725,9325,6625,8825,88803.800
22 dic 202325,9526,1925,7725,8425,841.017.600
21 dic 202326,0226,1525,6625,9225,921.532.100
20 dic 202326,1026,4925,9325,9425,941.635.200
19 dic 202326,0026,3525,9526,1926,192.261.500
18 dic 202325,7026,1625,6125,9525,952.310.500
15 dic 202324,6825,8324,6825,7125,714.066.200
14 dic 202324,9925,2124,3124,6324,632.092.200
13 dic 202324,4424,9224,1524,8424,841.914.400
12 dic 202324,3924,7524,2424,5224,521.661.800
11 dic 202323,9624,4123,8124,3524,351.866.800
08 dic 202324,2224,7623,9823,9923,992.827.500
07 dic 202323,9624,4623,7824,2124,213.484.400
06 dic 202324,0324,5923,2923,9723,978.201.800
05 dic 202326,4626,9026,3526,6926,693.408.000
04 dic 202326,4926,6626,2326,5026,501.718.200
01 dic 202326,1726,6525,9226,5726,571.672.900
30 nov 202326,1426,2525,6426,1726,171.654.800
29 nov 202326,0226,4225,9125,9925,991.072.200
28 nov 202325,8625,8625,4925,7325,731.318.300
27 nov 202325,8326,0025,7525,9325,931.294.200
*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...