Italia markets close in 4 hours 10 minutes

Dropbox, Inc. (DBX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
22,76-0,04 (-0,18%)
Alla chiusura: 04:00PM EDT
22,76 0,00 (0,00%)
Dopo ore: 04:41PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202422,8622,9722,6422,7622,763.529.300
17 apr 202423,0223,3222,8022,8022,803.164.600
16 apr 202422,9223,0822,7222,9422,942.654.000
15 apr 202423,0923,4422,8822,9222,923.213.100
12 apr 202423,3323,3422,9522,9922,993.123.100
11 apr 202423,5423,6423,3223,4923,492.502.100
10 apr 202423,0023,3922,9723,3623,362.681.600
09 apr 202423,2723,3823,0523,3223,323.396.000
08 apr 202423,2723,5423,2623,2823,282.500.000
05 apr 202423,2523,4623,1623,2723,272.939.500
04 apr 202423,5723,7523,2223,2323,234.014.700
03 apr 202423,8223,9123,4723,4823,483.118.100
02 apr 202424,0124,2223,8123,9023,903.010.800
01 apr 202424,4224,4224,1724,3124,312.504.300
28 mar 202424,3724,6324,0824,3024,303.309.600
27 mar 202424,5124,6124,1824,4424,443.753.800
26 mar 202424,2724,6724,2724,4524,453.046.500
25 mar 202424,2724,4224,2124,2724,272.861.400
22 mar 202424,1624,4424,0724,3524,353.805.900
21 mar 202424,6124,7424,3324,4024,403.646.800
20 mar 202424,5324,6624,3324,4624,464.510.600
19 mar 202423,9424,5523,9224,5324,534.675.200
18 mar 202424,0724,2423,7923,9723,974.248.900
15 mar 202423,9724,1723,8223,8223,829.909.100
14 mar 202423,9824,2623,8324,2024,204.492.200
13 mar 202423,9124,0923,8024,0324,033.658.800
12 mar 202423,6124,0723,5023,8423,844.341.600
11 mar 202423,9123,9623,4523,5023,505.900.300
08 mar 202424,1824,6824,0224,0224,023.771.900
07 mar 202423,9524,2023,5124,1524,154.545.100
06 mar 202424,2324,3123,6323,8023,804.844.900
05 mar 202423,9124,1923,6823,9023,904.641.100
04 mar 202424,2924,6224,0624,1024,104.497.500
01 mar 202424,0224,2523,7624,1424,144.341.100
29 feb 202424,0124,1523,5623,9523,957.716.500
28 feb 202423,8624,3823,7923,8523,854.124.900
27 feb 202423,5824,1423,5623,9823,985.216.900
26 feb 202424,0024,1323,4823,5023,506.080.000
23 feb 202423,4924,0923,4224,0024,004.455.700
22 feb 202424,2824,4623,2323,2623,267.374.400
21 feb 202423,7924,4723,7123,8623,866.417.800
20 feb 202424,8825,1423,8924,2324,2311.224.100
16 feb 202427,9827,9824,6325,0825,0821.084.000
15 feb 202432,4032,6932,3632,5432,544.988.800
14 feb 202432,3933,2532,0932,4132,412.987.400
13 feb 202431,6832,4831,2632,0232,023.899.700
12 feb 202433,1533,2732,4232,4432,442.607.600
09 feb 202432,9133,4332,9133,1633,163.497.600
08 feb 202433,1033,2832,7732,7832,782.577.900
07 feb 202432,9133,2932,6732,8932,893.188.200
06 feb 202432,7633,2732,3032,7032,702.930.300
05 feb 202432,5032,6432,1932,4932,491.561.700
02 feb 202432,1232,8332,1232,4732,472.614.800
01 feb 202431,8632,4031,8332,2732,272.855.900
31 gen 202432,3532,3531,5231,6831,682.807.700
30 gen 202432,5132,6632,3532,5432,542.683.500
29 gen 202432,1532,5332,0032,4532,452.102.300
26 gen 202432,2732,4332,0132,1032,101.667.200
25 gen 202432,6432,9532,2532,3832,382.435.100
24 gen 202432,5032,7932,3032,4032,402.322.200
23 gen 202432,6632,8332,1732,3232,322.572.300
22 gen 202432,4532,8832,2532,7232,725.445.800
19 gen 202431,8632,1831,7232,1732,172.552.500
18 gen 202431,1531,7631,1531,6431,642.266.800
17 gen 202431,1231,4230,8231,0331,033.385.500
16 gen 202431,1631,6930,9831,3331,333.316.900
12 gen 202431,2731,6631,0531,5731,573.412.300
11 gen 202430,2231,0830,0731,0631,064.350.000
10 gen 202429,0630,2629,0630,2130,211.820.100
09 gen 202429,5329,8129,3629,6729,673.025.900
08 gen 202429,2029,8429,1329,8329,832.107.500
05 gen 202428,6329,3728,6329,1629,162.755.400
04 gen 202428,9529,2228,5228,6028,603.104.200
03 gen 202428,4729,0628,3729,0129,013.188.400
02 gen 202429,2129,3128,6828,8028,802.175.000
29 dic 202329,7029,8629,4229,4829,481.792.500
28 dic 202330,0530,1029,6729,7229,722.010.700
27 dic 202330,1530,4130,0530,0630,061.853.600
26 dic 202330,2530,4430,1430,4430,441.200.100
22 dic 202330,0530,2430,0130,1530,151.140.900
21 dic 202330,0230,1329,6729,9929,992.096.100
20 dic 202329,9730,5029,7729,7929,792.392.600
19 dic 202330,0030,3129,7030,1130,112.750.800
18 dic 202329,7530,0529,5029,9429,942.735.200
15 dic 202329,0329,7028,8729,6229,625.655.800
14 dic 202329,0029,3928,3028,9428,944.306.600
13 dic 202328,8529,0728,4728,9928,993.058.500
12 dic 202327,9028,7227,8628,7228,722.622.000
11 dic 202327,5327,9727,5127,9427,943.503.900
08 dic 202327,6227,8927,4227,5927,592.916.900
07 dic 202327,5627,8027,4127,7027,702.198.000
06 dic 202328,3928,4227,5927,5927,593.189.200
05 dic 202328,1928,4828,0528,3328,332.264.800
04 dic 202328,6128,7428,1728,3128,312.589.200
01 dic 202328,2228,8027,9628,7828,783.094.000
30 nov 202328,1028,4327,8228,1828,188.075.400
29 nov 202328,2928,6728,0728,0828,082.634.900
28 nov 202328,3328,4328,0628,1228,122.507.100
27 nov 202328,4028,6928,2528,3528,352.763.100
24 nov 202328,1528,6228,1528,5328,531.319.100
*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...