Italia markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
251,36+5,72 (+2,33%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 gen 2021247,90253,86247,16251,36251,3624.786.100
14 gen 2021253,40255,03244,61245,64245,6429.739.400
13 gen 2021251,55253,95249,20251,64251,6419.528.900
12 gen 2021256,63259,72250,30251,09251,0926.449.900
11 gen 2021260,48263,47255,90256,84256,8430.412.300
08 gen 2021268,31268,95263,18267,57267,5718.512.500
07 gen 2021265,90271,61264,78268,74268,7415.789.800
06 gen 2021262,00267,75260,01263,31263,3124.354.100
05 gen 2021268,29272,40268,21270,97270,979.871.600
04 gen 2021274,78275,00265,20268,94268,9415.106.100
31 dic 2020272,00277,09269,81273,16273,1612.892.900
30 dic 2020277,95278,08271,71271,87271,8711.803.800
29 dic 2020276,95280,51276,28276,78276,7816.383.000
28 dic 2020268,74277,30265,66277,00277,0023.299.700
24 dic 2020268,88270,40266,20267,40267,406.702.000
23 dic 2020266,89272,17266,23268,11268,1114.329.000
22 dic 2020271,50271,50264,63267,09267,0917.312.900
21 dic 2020272,98274,67267,79272,79272,7916.553.700
18 dic 2020275,77278,00271,14276,40276,4026.693.200
17 dic 2020277,07280,44273,61274,48274,4816.377.800
16 dic 2020274,76277,86272,51275,67275,6715.885.000
15 dic 2020274,83276,08267,47275,55275,5523.979.500
14 dic 2020273,37277,22271,56274,19274,1916.376.900
11 dic 2020274,53276,48270,25273,55273,5514.391.400
10 dic 2020275,54278,73271,86277,12277,1220.065.100
09 dic 2020283,66287,63271,75277,92277,9225.189.700
08 dic 2020286,01286,43281,55283,40283,4010.747.700
07 dic 2020279,19288,49278,20285,58285,5813.007.700
04 dic 2020280,30283,46279,30279,70279,7010.880.300
03 dic 2020286,25286,65281,07281,85281,8512.921.700
02 dic 2020285,36291,78280,83287,52287,5217.361.600
01 dic 2020279,16289,30278,96286,55286,5520.777.900
30 nov 2020276,03277,70271,01276,97276,9716.693.300
27 nov 2020277,39279,13274,82277,81277,817.808.400
25 nov 2020278,14280,18272,65275,59275,5912.467.000
24 nov 2020268,49277,82267,87276,92276,9216.930.400
23 nov 2020270,89270,95264,53268,43268,4320.990.800
20 nov 2020272,56273,00269,41269,70269,7018.114.700
19 nov 2020271,02273,47269,19272,94272,9412.963.700
18 nov 2020274,52277,39271,84271,97271,9712.152.900
17 nov 2020277,68277,68273,29275,00275,0015.040.300
16 nov 2020275,05279,41274,63278,96278,9612.970.400
13 nov 2020277,72277,76273,10276,95276,9510.391.200
12 nov 2020277,18279,75274,43275,08275,0812.899.500
11 nov 2020273,47278,40272,48276,48276,4814.957.000
10 nov 2020273,10274,00264,00272,43272,4329.067.700
09 nov 2020289,87292,58278,53278,77278,7725.117.700
06 nov 2020293,95294,60288,06293,41293,4113.891.000
05 nov 2020291,90297,38288,95294,68294,6823.823.600
04 nov 2020281,00288,94278,62287,38287,3835.364.400
03 nov 2020263,16270,05260,88265,30265,3017.961.900
02 nov 2020264,60270,47257,34261,36261,3627.165.700
30 ott 2020274,50276,70259,10263,11263,1147.247.800
29 ott 2020276,55283,60273,78280,83280,8332.368.100
28 ott 2020278,79278,79267,26267,67267,6723.121.800
27 ott 2020278,76284,51276,31283,29283,2916.287.200
26 ott 2020283,16285,23274,26277,11277,1121.322.900
23 ott 2020278,80285,24276,82284,79284,7917.535.200
22 ott 2020279,87282,45275,04278,12278,1216.720.000
21 ott 2020279,56283,05276,37278,73278,7328.998.600
20 ott 2020263,06269,70262,88267,56267,5618.763.200
19 ott 2020265,53268,55259,88261,40261,4013.587.000
16 ott 2020267,38271,37265,30265,93265,9316.622.700
15 ott 2020267,60269,04263,67266,72266,7215.416.100
14 ott 2020277,62278,75271,50271,82271,8215.577.800
13 ott 2020277,58279,10273,39276,14276,1418.063.300
12 ott 2020270,20280,18267,87275,75275,7531.019.300
09 ott 2020264,52264,75262,17264,45264,4514.107.800
08 ott 2020259,75264,62259,15263,76263,7616.312.800
07 ott 2020259,21260,18254,82258,12258,1223.133.400
06 ott 2020261,78265,69258,24258,66258,6618.696.900
05 ott 2020262,20264,87260,84264,65264,6512.822.300
02 ott 2020261,21265,15259,18259,94259,9416.367.600
01 ott 2020265,35268,33264,80266,63266,6320.009.800
30 set 2020261,98266,08260,10261,90261,9020.142.500
29 set 2020257,81263,33256,90261,79261,7920.200.200
28 set 2020259,40259,60254,82256,82256,8218.826.300
25 set 2020249,40255,75246,61254,82254,8218.351.300
24 set 2020246,50252,24245,62249,53249,5320.006.800
23 set 2020255,26257,99248,15249,02249,0219.641.300
22 set 2020253,31255,32248,22254,75254,7530.293.100
21 set 2020247,54249,95244,13248,15248,1524.709.400
18 set 2020258,40259,20250,05252,53252,5328.130.800
17 set 2020258,28261,50250,19254,82254,8231.281.400
16 set 2020267,29272,44261,79263,52263,5229.183.400
15 set 2020270,67274,52269,30272,42272,4218.478.500
14 set 2020270,95276,64265,70266,15266,1524.093.800
11 set 2020270,06271,39262,64266,61266,6118.913.900
10 set 2020275,51279,16267,03268,09268,0924.814.700
09 set 2020275,77278,48271,35273,72273,7222.918.800
08 set 2020271,28279,30269,42271,16271,1624.864.000
04 set 2020287,25289,00271,14282,73282,7330.333.700
03 set 2020295,99297,60283,63291,12291,1232.294.100
02 set 2020298,88303,60293,05302,50302,5024.341.400
01 set 2020294,71301,49292,71295,44295,4417.295.900
31 ago 2020293,95296,88291,55293,20293,2017.345.100
28 ago 2020295,00297,23290,98293,66293,6617.157.400
27 ago 2020300,16301,23292,02293,22293,2230.301.300
26 ago 2020284,00304,67284,00303,91303,9169.015.200
25 ago 2020272,41283,09270,26280,82280,8242.127.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...