FB - Facebook, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 feb 2020217,99218,32216,11217,49217,4912.119.100
18 feb 2020213,55217,98213,40217,80217,8015.609.200
14 feb 2020214,00214,93212,65214,18214,1810.741.700
13 feb 2020209,52214,33209,18213,14213,1415.396.600
12 feb 2020207,85211,22207,40210,76210,7613.813.700
11 feb 2020210,19210,86206,51207,19207,1925.030.800
10 feb 2020211,52213,80210,66213,06213,0611.856.400
07 feb 2020210,30212,82209,93212,33212,3312.242.500
06 feb 2020210,47211,19209,34210,85210,8510.567.500
05 feb 2020212,51212,73208,71210,11210,1112.538.200
04 feb 2020206,62210,60205,20209,83209,8319.628.900
03 feb 2020203,44205,14202,50204,19204,1915.510.500
31 gen 2020208,43208,69201,06201,91201,9131.359.900
30 gen 2020206,53211,43204,75209,53209,5348.775.500
29 gen 2020221,44224,20218,45223,23223,2333.181.300
28 gen 2020216,14218,74213,52217,79217,7913.413.800
27 gen 2020213,10216,06212,50214,87214,8713.810.700
24 gen 2020220,80221,78216,11217,94217,9411.905.800
23 gen 2020220,75221,49219,27219,76219,7611.195.000
22 gen 2020222,31222,75221,28221,32221,3212.212.800
21 gen 2020222,16222,37219,12221,44221,4414.275.800
17 gen 2020222,03222,29220,53222,14222,1415.905.900
16 gen 2020222,57222,63220,39221,77221,7710.015.300
15 gen 2020220,61221,68220,14221,15221,1510.036.500
14 gen 2020221,61222,38218,63219,06219,0613.288.900
13 gen 2020219,60221,97219,21221,91221,9114.463.400
10 gen 2020219,20219,88217,42218,06218,0612.119.400
09 gen 2020217,54218,38216,28218,30218,3012.642.800
08 gen 2020213,00216,24212,61215,22215,2213.475.000
07 gen 2020212,82214,58211,75213,06213,0614.912.400
06 gen 2020206,70212,78206,52212,60212,6017.058.900
03 gen 2020207,21210,40206,95208,67208,6711.188.400
02 gen 2020206,75209,79206,27209,78209,7812.077.100
31 dic 2019204,00205,56203,60205,25205,258.953.500
30 dic 2019207,86207,90203,90204,41204,4110.524.300
27 dic 2019208,67208,93206,59208,10208,1010.284.200
26 dic 2019205,57207,82205,31207,79207,799.350.700
24 dic 2019206,30206,79205,00205,12205,126.046.300
23 dic 2019206,70208,59205,68206,18206,1813.348.900
20 dic 2019207,48207,71203,43206,30206,3027.306.900
19 dic 2019202,78206,30202,51206,06206,0616.514.600
18 dic 2019200,09204,30200,09202,50202,5023.274.400
17 dic 2019198,84199,00196,13198,39198,3910.175.700
16 dic 2019195,27199,12194,81197,92197,9214.911.500
13 dic 2019196,40196,80193,17194,11194,1118.798.000
12 dic 2019202,35203,66194,10196,75196,7523.734.800
11 dic 2019200,28202,63200,28202,26202,268.036.800
10 dic 2019201,66202,05200,15200,87200,879.475.700
09 dic 2019200,65203,14200,21201,34201,3411.954.800
06 dic 2019200,50201,57200,06201,05201,0512.270.600
05 dic 2019199,86201,29198,21199,36199,369.740.400
04 dic 2019200,00200,03198,05198,71198,718.456.300
03 dic 2019197,60198,93195,08198,82198,8211.595.300
02 dic 2019202,13202,18198,05199,70199,7011.503.400
29 nov 2019201,60203,80201,21201,64201,647.985.200
27 nov 2019199,90203,14199,42202,00202,0012.736.600
26 nov 2019200,00200,15198,04198,97198,9711.735.500
25 nov 2019199,52200,97199,25199,79199,7915.272.300
22 nov 2019198,38199,30197,62198,82198,829.959.800
21 nov 2019197,42199,09196,86197,93197,9312.131.000
20 nov 2019198,58199,59195,43197,51197,5112.355.400
19 nov 2019197,40200,00196,86199,32199,3219.056.800
18 nov 2019194,56198,63193,05197,40197,4016.167.200
15 nov 2019194,26195,30193,38195,10195,1011.524.300
14 nov 2019192,93194,03191,45193,15193,159.040.500
13 nov 2019194,70195,70192,74193,19193,1910.860.700
12 nov 2019190,00195,06189,74194,47194,4717.615.500
11 nov 2019189,93190,08188,54189,61189,618.631.200
08 nov 2019190,00192,34189,70190,84190,8410.760.800
07 nov 2019191,91193,44189,47190,42190,4213.473.000
06 nov 2019194,03194,37191,35191,55191,5510.973.000
05 nov 2019195,37195,75193,60194,32194,329.942.000
04 nov 2019194,55197,37193,81194,72194,7216.371.300
01 nov 2019192,85194,11189,91193,62193,6221.711.800
31 ott 2019196,70198,09188,25191,65191,6542.286.500
30 ott 2019189,56190,45185,98188,25188,2528.734.600
29 ott 2019191,69192,53188,47189,31189,3113.574.900
28 ott 2019187,20189,53185,08189,40189,4013.657.900
25 ott 2019185,83189,00185,09187,89187,898.061.200
24 ott 2019184,62186,73182,80186,38186,3811.413.500
23 ott 2019182,01186,38182,00186,15186,1512.300.400
22 ott 2019190,00190,65181,50182,34182,3419.537.600
21 ott 2019187,04189,91186,75189,76189,768.122.600
18 ott 2019190,23191,49183,92185,85185,8516.874.200
17 ott 2019190,30190,84188,77190,39190,399.603.000
16 ott 2019188,32189,70186,90189,55189,5510.516.900
15 ott 2019183,80190,38183,66188,89188,8915.039.100
14 ott 2019184,20184,62182,57183,28183,287.006.000
11 ott 2019182,15186,49182,14184,19184,1914.930.500
10 ott 2019180,32181,61179,17180,03180,038.605.000
09 ott 2019179,16180,72177,94179,85179,857.556.900
08 ott 2019178,26180,37177,72177,75177,759.466.900
07 ott 2019180,00181,18178,09179,68179,689.178.300
04 ott 2019179,55180,98178,10180,45180,4510.430.200
03 ott 2019175,57179,84173,63179,38179,3816.086.300
02 ott 2019174,84176,53173,09174,60174,6016.151.700
01 ott 2019179,15179,84174,88175,81175,8117.073.000
30 set 2019177,87178,67176,85178,08178,0810.740.000
27 set 2019180,49180,76175,66177,10177,1014.656.200
26 set 2019181,33181,40177,67180,11180,1116.083.300
*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