Italia markets open in 6 hours 32 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
252,53-2,29 (-0,90%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 2020258,40259,20250,05252,53252,5328.117.000
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 2020294,71301,49292,71295,44295,4417.320.900
31 ago 2020293,95296,88291,55293,20293,2017.345.100
28 ago 2020295,00297,23290,98293,66293,6617.172.400
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
24 ago 2020271,07277,25268,77271,39271,3923.685.600
21 ago 2020268,69270,49266,42267,01267,0115.538.600
20 ago 2020261,50269,63261,46269,01269,0120.299.700
19 ago 2020261,39267,91261,35262,59262,5923.291.500
18 ago 2020260,95265,15259,26262,34262,3418.690.400
17 ago 2020262,50264,10259,40261,16261,1613.351.100
14 ago 2020262,31262,65258,68261,24261,2414.792.700
13 ago 2020261,55265,16259,57261,30261,3017.374.000
12 ago 2020258,97263,90258,11259,89259,8921.428.300
11 ago 2020260,19265,92255,13256,13256,1328.238.300
10 ago 2020268,04273,86259,69263,00263,0030.248.800
07 ago 2020264,08278,89263,43268,44268,4472.735.500
06 ago 2020249,04266,60248,67265,28265,2845.241.600
05 ago 2020250,19252,27247,77249,12249,1213.088.400
04 ago 2020251,56252,80247,43249,83249,8317.183.500
03 ago 2020252,65255,40250,33251,96251,9623.124.900
31 lug 2020255,82255,85249,00253,67253,6753.030.000
30 lug 2020230,22234,89229,00234,50234,5020.615.300
29 lug 2020231,14233,70230,31233,29233,2913.588.300
28 lug 2020234,63234,96229,83230,12230,1214.170.100
27 lug 2020231,46234,95230,83233,50233,5013.163.100
24 lug 2020230,19233,49226,90230,71230,7118.325.800
23 lug 2020239,63242,42231,75232,60232,6021.771.800
22 lug 2020240,26241,90238,12239,87239,8715.427.900
21 lug 2020246,22246,91240,08241,75241,7519.409.700
20 lug 2020240,06246,05235,64245,42245,4220.872.200
17 lug 2020241,00244,16237,86242,03242,0318.152.400
16 lug 2020238,00241,76236,33240,93240,9318.880.700
15 lug 2020241,55244,82238,05240,28240,2819.133.600
14 lug 2020236,76240,33232,03239,73239,7323.378.100
13 lug 2020247,01250,15238,42239,00239,0024.674.900
10 lug 2020243,69245,49239,32245,07245,0722.982.700
09 lug 2020245,00246,53239,24244,50244,5022.174.900
08 lug 2020238,11246,99236,59243,58243,5829.791.300
07 lug 2020239,41247,65238,82240,86240,8627.887.800
06 lug 2020233,76240,40232,27240,28240,2826.206.200
02 lug 2020239,00240,00232,61233,42233,4230.633.600
01 lug 2020228,50239,00227,56237,55237,5543.399.700
30 giu 2020220,59227,50218,47227,07227,0733.927.100
29 giu 2020209,75220,75207,11220,64220,6458.514.300
26 giu 2020232,64233,09215,40216,08216,0876.343.900
25 giu 2020234,62237,30232,74235,68235,6818.704.300
24 giu 2020241,20243,22232,68234,02234,0220.834.900
23 giu 2020241,28245,19239,86242,24242,2424.017.900
22 giu 2020238,56240,70236,91239,22239,2218.917.800
19 giu 2020237,79240,83235,55238,79238,7930.081.300
18 giu 2020234,99236,14232,15235,94235,9415.782.500
17 giu 2020235,00237,59231,73235,53235,5319.552.800
16 giu 2020237,14238,46233,00235,65235,6515.236.700
15 giu 2020225,09233,77224,80232,50232,5015.340.300
12 giu 2020229,90231,66224,50228,58228,5822.071.700
11 giu 2020229,94232,89223,55224,43224,4326.708.200
10 giu 2020240,96241,21235,28236,73236,7320.720.700
09 giu 2020231,52239,77230,41238,67238,6727.462.900
08 giu 2020229,03231,55227,41231,40231,4015.466.500
05 giu 2020226,71231,35225,31230,77230,7716.750.400
04 giu 2020229,56231,63224,61226,29226,2917.041.500
03 giu 2020232,11232,65228,53230,16230,1615.380.300
02 giu 2020230,94233,00226,56232,72232,7220.919.000
01 giu 2020224,59232,44223,50231,91231,9118.223.800
29 mag 2020225,20227,49222,88225,09225,0923.322.500
28 mag 2020224,30231,63224,00225,46225,4629.377.200
27 mag 2020229,07230,56221,13229,14229,1434.697.600
26 mag 2020239,77240,90231,67232,20232,2033.178.300
22 mag 2020231,51235,99228,74234,91234,9133.925.600
21 mag 2020234,72237,20231,20231,39231,3947.782.600
20 mag 2020223,50231,34223,19229,97229,9750.162.900
19 mag 2020213,27220,49212,83216,88216,8831.843.200
18 mag 2020212,15214,64210,94213,19213,1920.167.400
15 mag 2020205,27211,34204,12210,88210,8819.383.200
14 mag 2020202,56206,93200,69206,81206,8117.178.900
13 mag 2020209,43210,78202,11205,10205,1020.684.600
12 mag 2020213,29215,28210,00210,10210,1014.704.600
11 mag 2020210,89215,00210,37213,18213,1812.893.100
08 mag 2020212,24213,21210,85212,35212,3512.524.000
07 mag 2020211,16211,60209,04211,26211,2615.152.000
06 mag 2020208,12211,60206,66208,47208,4721.857.000
05 mag 2020207,02210,38206,50207,07207,0721.071.200
04 mag 2020200,20205,91198,76205,26205,2619.250.700
01 mag 2020201,60207,28199,05202,27202,2730.415.600
30 apr 2020206,92209,69201,57204,71204,7146.173.300
29 apr 2020190,93196,91190,00194,19194,1945.954.500
*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