Italia markets closed

Kanzhun Limited (BZ)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,09+0,49 (+2,50%)
Alla chiusura: 04:00PM EDT
20,23 +0,14 (+0,70%)
Dopo ore: 07:46PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202419,9920,2819,9020,0920,094.707.200
25 apr 202418,8119,7018,6919,6019,602.064.100
24 apr 202419,2119,3518,8619,1319,133.858.900
23 apr 202418,3518,8918,3318,7718,775.960.800
22 apr 202418,1018,3918,0118,2818,283.083.400
19 apr 202417,8317,9817,6717,8417,841.901.400
18 apr 202418,2418,3017,7517,8417,842.166.300
17 apr 202418,1818,4418,0518,1118,111.999.000
16 apr 202418,2718,2717,8018,0618,062.652.700
15 apr 202418,7919,1518,3018,3518,353.112.600
12 apr 202419,1519,2518,6718,7418,742.994.000
11 apr 202419,0619,3318,8519,2419,2411.218.700
10 apr 202419,4819,7919,1919,5919,593.046.000
09 apr 202419,6319,9219,4219,6019,603.940.100
08 apr 202419,4620,1919,3419,5519,554.574.800
05 apr 202418,8619,5618,8119,1219,125.351.800
04 apr 202419,1119,3418,9319,0519,055.212.600
03 apr 202418,5919,1118,1019,0119,014.034.300
02 apr 202418,5718,8318,3018,5518,553.706.400
01 apr 202417,7118,4817,6618,4218,423.791.300
28 mar 202418,2818,3017,4917,5317,533.344.700
27 mar 202418,0018,3417,8618,3018,302.507.800
26 mar 202418,4518,4618,1018,1518,151.732.600
25 mar 202418,6218,8418,3118,3418,343.786.700
22 mar 202418,7518,7518,3118,5718,572.305.200
21 mar 202419,2519,2718,7518,7818,781.370.600
20 mar 202419,3119,4018,9419,3019,302.751.000
19 mar 202418,9419,1418,7619,1019,102.542.000
18 mar 202419,3919,3918,9219,1219,123.061.400
15 mar 202419,5619,5618,8719,2119,216.109.200
14 mar 202420,1620,2019,3519,6019,606.142.300
13 mar 202420,1720,8819,4720,6920,696.836.100
12 mar 202419,0521,3218,6520,7920,7915.050.100
11 mar 202417,2317,6317,2317,5017,504.385.100
08 mar 202416,8917,2316,7816,9716,973.491.700
07 mar 202416,7717,0416,4216,9816,983.013.200
06 mar 202416,1316,8716,1316,7816,784.955.700
05 mar 202415,8215,9415,5415,8515,852.614.800
04 mar 202416,2616,4015,9315,9815,983.141.800
01 mar 202415,8816,3815,7816,3416,343.747.100
29 feb 202415,4415,7315,3715,6515,652.866.700
28 feb 202415,2315,5715,1515,3715,372.019.900
27 feb 202415,3115,6915,2615,6015,601.371.900
26 feb 202414,8815,3714,8015,2115,213.095.000
23 feb 202415,0415,1814,7715,0015,002.810.200
22 feb 202414,9815,1514,8015,0315,032.919.900
21 feb 202415,1115,2814,8014,8114,812.933.500
20 feb 202414,7114,8214,5014,8214,823.302.700
16 feb 202415,0115,1914,8514,8714,872.016.200
15 feb 202414,6815,0414,6814,8814,883.410.800
14 feb 202414,6814,8914,5114,7314,731.723.800
13 feb 202414,4914,7814,2614,3214,321.262.400
12 feb 202414,5815,0714,4414,9114,911.529.300
09 feb 202414,3114,4513,9514,4314,432.589.500
08 feb 202414,5614,6914,1914,3014,305.351.500
07 feb 202414,4314,9014,2314,7514,753.381.800
06 feb 202414,3215,1514,0414,8614,865.090.700
05 feb 202414,1914,2213,6213,6913,692.183.800
02 feb 202414,2814,5113,9314,0014,003.383.600
01 feb 202414,1914,5314,0714,4714,472.322.200
31 gen 202413,3914,2313,2913,9113,912.925.900
30 gen 202413,6513,8113,4713,5813,581.724.600
29 gen 202413,9414,0313,6414,0014,001.710.600
26 gen 202413,9414,2513,8213,9213,922.068.600
25 gen 202414,0514,5913,9114,1314,133.175.200
24 gen 202414,0214,1813,7513,9413,944.564.200
23 gen 202413,7113,7113,0713,4213,423.712.900
22 gen 202412,8113,2412,5713,0113,014.502.800
19 gen 202413,7113,7513,1013,4213,425.595.000
18 gen 202413,9214,1913,6713,8213,823.051.900
17 gen 202413,6714,0213,5813,8613,863.069.200
16 gen 202414,8014,8314,2414,3014,303.480.900
12 gen 202415,0815,1914,9815,0015,001.718.400
11 gen 202415,2215,3314,8615,0915,093.094.000
10 gen 202414,9815,1214,7814,8914,891.694.000
09 gen 202414,8015,1514,7614,9114,911.915.100
08 gen 202415,0015,1314,9115,0715,073.957.400
05 gen 202415,4515,6015,2215,2315,231.611.200
04 gen 202415,5315,6215,3515,4615,46811.600
03 gen 202415,3015,6915,2315,5915,591.159.400
02 gen 202416,0216,1815,5215,6415,642.069.000
29 dic 202316,3216,6716,1016,6116,611.815.000
28 dic 202316,5516,7316,2616,3216,322.699.100
27 dic 202315,9116,2715,8016,2716,272.453.900
26 dic 202315,9616,1515,7015,7615,761.759.100
22 dic 202315,7815,8815,5015,8115,811.905.400
21 dic 202315,6516,1015,5915,8715,872.026.200
20 dic 202315,7516,0815,6915,8515,852.392.700
19 dic 202315,4316,1315,2916,0116,012.096.100
18 dic 202316,1116,1115,1915,2215,222.232.500
15 dic 202315,9816,3115,8416,0216,023.074.700
14 dic 202315,5515,8515,2415,6815,684.241.500
13 dic 202315,3815,7814,9715,7415,745.608.400
12 dic 202315,2715,4915,0415,3415,342.421.600
11 dic 202315,0715,2514,9015,1515,152.732.100
08 dic 202315,1015,2014,9615,2015,204.458.200
07 dic 202315,3015,8315,2115,2415,242.681.800
06 dic 202314,8715,2814,8015,0815,081.929.400
05 dic 202314,0114,7914,0014,6314,632.948.400
04 dic 202315,6815,8013,9814,1114,116.183.700
*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...