Mail

EBAY - eBay Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
24 mag 2019	36,14	36,38	35,81	36,13	36,13	5.298.700
23 mag 2019	36,06	36,29	35,59	35,95	35,95	8.753.700
22 mag 2019	36,47	36,59	36,13	36,31	36,31	7.066.300
21 mag 2019	36,71	36,87	36,44	36,58	36,58	6.438.600
20 mag 2019	36,50	36,95	36,41	36,56	36,56	7.379.300
17 mag 2019	36,89	37,27	36,60	36,90	36,90	9.273.600
16 mag 2019	37,14	37,64	37,04	37,27	37,27	8.123.300
15 mag 2019	36,63	37,18	36,52	37,04	37,04	7.461.000
14 mag 2019	35,95	37,26	35,87	36,80	36,80	11.137.800
13 mag 2019	36,55	36,74	35,73	35,87	35,87	12.425.800
10 mag 2019	37,48	37,58	36,71	37,38	37,38	8.920.100
09 mag 2019	37,25	37,85	36,96	37,62	37,62	6.454.700
08 mag 2019	37,68	37,74	37,29	37,54	37,54	5.943.700
07 mag 2019	37,61	37,85	37,36	37,68	37,68	7.808.500
06 mag 2019	37,64	38,06	37,59	37,88	37,88	6.504.700
03 mag 2019	37,95	38,30	37,86	38,28	38,28	8.775.000
02 mag 2019	37,79	38,18	37,53	37,59	37,59	10.378.400
01 mag 2019	38,78	38,94	37,77	37,80	37,80	9.686.500
30 apr 2019	38,27	38,80	37,96	38,75	38,75	8.321.400
29 apr 2019	38,35	38,38	37,88	38,25	38,25	8.028.100
26 apr 2019	38,25	38,49	38,02	38,36	38,36	9.212.000
25 apr 2019	38,36	38,51	37,74	38,11	38,11	7.937.300
24 apr 2019	38,00	38,74	37,56	38,52	38,52	21.206.400
23 apr 2019	36,07	36,79	36,04	36,67	36,67	14.144.300
22 apr 2019	35,92	36,23	35,61	36,15	36,15	7.243.900
18 apr 2019	36,09	36,17	35,44	35,98	35,98	12.335.000
17 apr 2019	36,46	36,75	35,72	35,97	35,97	12.860.000
16 apr 2019	36,34	36,57	36,28	36,39	36,39	7.046.300
15 apr 2019	36,25	36,47	36,02	36,23	36,23	9.688.300
12 apr 2019	36,59	36,72	35,99	36,17	36,17	14.267.400
11 apr 2019	37,63	37,63	35,89	36,32	36,32	19.483.300
10 apr 2019	37,86	37,86	37,46	37,72	37,72	7.057.400
09 apr 2019	37,64	37,86	37,47	37,75	37,75	7.140.800
08 apr 2019	37,79	37,99	37,70	37,81	37,81	6.982.600
05 apr 2019	38,11	38,33	37,74	37,84	37,84	7.907.400
04 apr 2019	37,88	38,18	37,83	38,05	38,05	6.372.500
03 apr 2019	38,18	38,24	37,86	37,99	37,99	10.033.500
02 apr 2019	37,80	38,18	37,62	37,92	37,92	7.396.500
01 apr 2019	37,41	37,77	37,36	37,68	37,68	6.664.100
29 mar 2019	36,95	37,17	36,87	37,14	37,14	8.636.400
28 mar 2019	36,92	37,43	36,62	36,78	36,78	9.806.800
27 mar 2019	36,95	37,09	36,58	36,83	36,83	8.223.000
26 mar 2019	36,92	37,09	36,64	36,90	36,90	7.926.700
25 mar 2019	36,59	36,81	36,28	36,72	36,72	5.482.100
22 mar 2019	37,06	37,44	36,49	36,65	36,65	8.449.100
21 mar 2019	36,74	37,39	36,58	37,20	37,20	10.661.100
20 mar 2019	36,76	36,91	36,57	36,70	36,70	11.905.400
19 mar 2019	36,46	37,20	36,40	36,87	36,87	14.686.900
18 mar 2019	36,31	36,58	36,18	36,27	36,27	9.328.100
15 mar 2019	36,35	36,58	36,02	36,30	36,30	24.454.100
14 mar 2019	36,38	36,62	36,17	36,35	36,35	10.560.900
13 mar 2019	36,30	36,74	36,16	36,46	36,46	13.247.800
12 mar 2019	36,44	36,49	36,11	36,28	36,28	10.660.900
11 mar 2019	35,93	36,34	35,82	36,25	36,25	15.306.400
08 mar 2019	36,02	36,02	35,51	35,89	35,89	16.417.000
07 mar 2019	36,73	36,78	36,08	36,21	36,21	14.684.200
06 mar 2019	37,14	37,54	36,80	36,81	36,81	10.885.400
05 mar 2019	37,20	37,49	37,11	37,12	37,12	12.174.400
04 mar 2019	37,48	37,58	36,70	37,25	37,25	11.304.000
01 mar 2019	38,36	39,14	37,18	37,35	37,35	17.271.800
28 feb 2019	37,50	37,50	37,10	37,15	37,15	7.462.700
28 feb 2019	0.14 Dividendo
27 feb 2019	37,45	38,02	37,28	37,58	37,44	10.571.100
26 feb 2019	37,34	37,55	37,06	37,38	37,24	12.788.000
25 feb 2019	37,75	37,89	37,31	37,34	37,20	10.147.800
22 feb 2019	36,99	37,50	36,97	37,49	37,35	6.820.600
21 feb 2019	36,63	37,13	36,50	36,98	36,84	8.151.600
20 feb 2019	37,02	37,25	36,69	36,74	36,60	11.698.700
19 feb 2019	36,55	37,13	36,46	37,05	36,91	12.312.100
15 feb 2019	36,61	36,83	36,42	36,58	36,44	10.273.100
14 feb 2019	36,04	36,56	35,98	36,32	36,18	6.874.500
13 feb 2019	36,21	36,54	36,16	36,26	36,12	7.378.000
12 feb 2019	35,59	36,27	35,21	36,19	36,06	12.684.800
11 feb 2019	35,48	35,90	35,32	35,59	35,46	9.638.400
08 feb 2019	35,00	35,32	34,91	35,26	35,13	10.228.000
07 feb 2019	35,22	35,39	34,82	35,25	35,12	9.211.000
06 feb 2019	35,12	35,71	35,00	35,48	35,35	11.340.000
05 feb 2019	35,27	35,53	35,07	35,33	35,20	13.738.200
04 feb 2019	34,55	35,20	34,20	35,05	34,92	19.798.500
01 feb 2019	33,75	34,48	33,63	34,31	34,18	19.113.800
31 gen 2019	33,76	33,99	32,77	33,65	33,52	24.996.900
30 gen 2019	33,97	34,32	32,88	34,08	33,95	27.338.600
29 gen 2019	34,37	34,43	33,54	33,69	33,56	19.304.100
28 gen 2019	33,49	34,23	33,40	34,02	33,89	22.325.500
25 gen 2019	32,95	33,76	32,80	33,72	33,59	17.028.800
24 gen 2019	32,70	32,86	32,33	32,65	32,53	11.974.800
23 gen 2019	33,40	33,53	32,46	32,61	32,49	19.280.600
22 gen 2019	34,34	34,75	32,73	32,90	32,78	56.378.700
18 gen 2019	30,61	31,02	30,44	31,00	30,88	13.839.700
17 gen 2019	30,15	30,55	30,06	30,38	30,27	12.818.500
16 gen 2019	30,66	30,70	30,27	30,29	30,18	12.725.700
15 gen 2019	30,30	30,75	30,27	30,67	30,56	7.154.900
14 gen 2019	30,18	30,28	29,99	30,21	30,10	7.523.000
11 gen 2019	30,15	30,54	29,42	30,41	30,30	13.390.900
10 gen 2019	30,13	30,64	30,01	30,57	30,46	8.741.400
09 gen 2019	29,99	30,40	29,74	30,29	30,18	10.607.500
08 gen 2019	29,74	30,08	29,40	30,00	29,89	8.179.700
07 gen 2019	28,96	29,65	28,93	29,47	29,36	13.419.400
04 gen 2019	28,60	29,08	28,33	28,97	28,86	14.593.700
03 gen 2019	28,63	28,82	28,28	28,32	28,21	10.796.900
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità