FB - Facebook, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 2019204,18204,36201,59201,80201,8012.056.500
16 lug 2019203,89205,47203,10203,84203,8412.132.700
15 lug 2019204,25205,33201,82203,91203,9116.030.300
12 lug 2019199,68205,30199,16204,87204,8715.366.300
11 lug 2019203,26203,80200,21201,23201,2313.678.500
10 lug 2019200,00202,96199,67202,73202,7320.571.700
09 lug 2019194,97199,46194,89199,21199,2114.698.600
08 lug 2019195,19196,68193,64195,76195,769.723.900
05 lug 2019196,18197,07194,17196,40196,4011.164.100
03 lug 2019194,16197,40194,16197,20197,2010.246.100
02 lug 2019193,00195,00192,71195,00195,009.050.000
01 lug 2019195,21195,28191,93193,00193,0014.204.700
28 giu 2019190,55193,20189,94193,00193,0016.378.900
27 giu 2019189,88198,88188,27189,50189,5011.159.000
26 giu 2019189,54190,76187,31187,66187,6612.808.600
25 giu 2019192,88193,14188,13188,84188,8416.750.300
24 giu 2019192,42193,98191,57192,60192,6015.509.000
21 giu 2019188,75192,00188,75191,14191,1422.751.200
20 giu 2019190,95191,16187,64189,53189,5314.635.700
19 giu 2019187,00188,10184,55187,48187,4821.417.100
18 giu 2019194,00194,53187,28188,47188,4737.571.400
17 giu 2019185,01189,50184,41189,01189,0129.459.900
14 giu 2019180,51181,84180,00181,33181,3316.773.700
13 giu 2019175,53178,03174,61177,47177,4712.253.600
12 giu 2019178,38179,27172,88175,04175,0417.699.800
11 giu 2019178,48179,98176,79178,10178,1015.266.600
10 giu 2019174,75177,86173,80174,82174,8214.767.900
07 giu 2019170,17173,87168,84173,35173,3516.917.300
06 giu 2019168,30169,70167,23168,33168,3312.446.400
05 giu 2019167,48168,72164,63168,17168,1719.758.300
04 giu 2019163,71168,28160,84167,50167,5046.044.300
03 giu 2019175,00175,05161,01164,15164,1556.059.600
31 mag 2019180,28180,54177,16177,47177,4715.226.500
30 mag 2019183,08183,48180,89183,01183,018.581.500
29 mag 2019183,50184,56181,35182,19182,1912.797.700
28 mag 2019181,54184,71181,45184,31184,3114.843.300
24 mag 2019182,33183,63180,83181,06181,068.807.700
23 mag 2019182,42183,90179,67180,87180,8712.768.800
22 mag 2019184,73186,74183,61185,32185,329.213.800
21 mag 2019184,57185,70183,89184,82184,827.502.800
20 mag 2019181,88184,23181,37182,72182,7210.352.000
17 mag 2019184,84187,58184,28185,30185,3010.485.400
16 mag 2019185,05188,58185,05186,99186,9912.953.100
15 mag 2019180,42187,28180,02186,27186,2716.746.900
14 mag 2019182,52183,49178,10180,73180,7317.628.100
13 mag 2019183,50185,43180,84181,54181,5416.833.300
10 mag 2019188,25190,00184,59188,34188,3412.578.500
09 mag 2019187,20189,77186,26188,65188,6512.967.000
08 mag 2019189,39190,72188,55189,54189,5412.505.700
07 mag 2019192,54192,90187,85189,77189,7716.253.000
06 mag 2019191,24194,28190,55193,88193,8813.994.900
03 mag 2019194,38196,16193,71195,47195,4714.575.400
02 mag 2019193,00194,00189,75192,53192,5313.209.500
01 mag 2019194,78196,18193,01193,03193,0315.996.600
30 apr 2019194,19197,39192,28193,40193,4023.494.700
29 apr 2019190,95195,41190,65194,78194,7819.641.300
26 apr 2019192,50192,90189,09191,49191,4922.075.000
25 apr 2019196,98198,48192,12193,26193,2654.148.800
24 apr 2019184,49185,14181,65182,58182,5837.289.900
23 apr 2019182,74184,22181,48183,78183,7819.954.800
22 apr 2019178,25181,67178,25181,44181,4413.389.900
18 apr 2019178,80178,88177,34178,28178,2811.655.600
17 apr 2019179,60180,74178,36178,78178,789.973.700
16 apr 2019179,00180,17178,30178,87178,8711.215.200
15 apr 2019178,50180,50176,87179,65179,6510.834.800
12 apr 2019178,00179,63177,95179,10179,1012.329.800
11 apr 2019178,24178,40177,00177,51177,518.071.000
10 apr 2019178,18178,79176,54177,82177,8211.701.500
09 apr 2019175,62179,19175,55177,58177,5819.751.000
08 apr 2019175,21175,50174,23174,93174,937.297.400
05 apr 2019176,88177,00175,10175,72175,729.594.100
04 apr 2019176,02178,00175,53176,02176,0217.847.700
03 apr 2019174,50177,96172,95173,54173,5427.391.100
02 apr 2019170,14174,90169,55174,20174,2023.946.500
01 apr 2019167,83168,90167,28168,70168,7010.381.500
29 mar 2019166,39167,19164,81166,69166,6913.455.500
28 mar 2019164,57166,72163,33165,55165,5510.443.000
27 mar 2019167,85168,94164,79165,87165,8710.620.300
26 mar 2019167,35169,45166,35167,68167,6815.437.900
25 mar 2019163,00166,54162,00166,29166,2912.631.200
22 mar 2019165,65167,42164,09164,34164,3416.389.200
21 mar 2019164,89166,39163,75166,08166,0816.223.000
20 mar 2019161,50166,12161,24165,44165,4420.211.500
19 mar 2019161,48163,82160,82161,57161,5725.611.500
18 mar 2019163,57163,90159,28160,47160,4737.524.200
15 mar 2019167,16167,58162,51165,98165,9837.135.400
14 mar 2019169,76171,15168,16170,17170,1718.037.400
13 mar 2019172,32174,03172,12173,37173,3711.973.300
12 mar 2019172,09173,80171,22171,92171,9212.155.300
11 mar 2019171,60174,30171,58172,07172,0718.884.000
08 mar 2019166,20169,62165,97169,60169,6013.184.800
07 mar 2019171,50171,74167,61169,13169,1318.306.500
06 mar 2019172,90173,57171,27172,51172,5121.531.700
05 mar 2019167,37171,88166,55171,26171,2628.187.900
04 mar 2019163,90167,50163,83167,37167,3718.894.700
01 mar 2019162,60163,13161,69162,28162,2811.097.800
28 feb 2019162,37163,50160,86161,45161,4511.114.200
27 feb 2019162,90163,93160,41162,81162,8112.697.500
26 feb 2019164,34166,24163,80164,13164,1313.784.100
25 feb 2019163,07166,07162,90164,62164,6218.737.100
*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