FB - Facebook, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 nov 2019194,26195,30193,39194,98194,983.667.863
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
25 set 2019181,45183,42177,87182,80182,8018.068.300
24 set 2019187,98188,04180,39181,28181,2818.546.600
23 set 2019189,34190,10185,21186,82186,8213.327.600
20 set 2019190,66193,10188,12189,93189,9319.934.200
19 set 2019188,66191,10188,15190,14190,1410.392.700
18 set 2019188,09189,08186,01188,14188,149.681.900
17 set 2019186,66188,32185,54188,08188,089.671.100
16 set 2019186,93187,79185,77186,22186,228.444.800
13 set 2019187,33187,97186,54187,19187,1911.441.100
12 set 2019189,86190,93187,23187,47187,4711.419.800
11 set 2019186,46189,44186,08188,49188,4911.761.700
10 set 2019187,44188,10184,55186,17186,1715.455.900
09 set 2019187,73188,98185,85188,76188,7614.722.400
06 set 2019190,21190,21186,35187,49187,4915.226.800
05 set 2019188,53191,36187,94190,90190,9013.876.700
04 set 2019184,65187,75183,89187,14187,1411.308.000
03 set 2019184,00185,67182,11182,39182,399.779.400
30 ago 2019186,78186,80183,46185,67185,6710.774.500
29 ago 2019183,77186,08183,47185,57185,5710.128.700
28 ago 2019180,53181,95178,92181,76181,769.386.100
27 ago 2019181,93184,04181,01181,30181,3014.399.600
26 ago 2019179,40180,50178,24180,36180,368.773.600
23 ago 2019180,84183,13176,66177,75177,7517.323.400
22 ago 2019183,43184,11179,91182,04182,0410.821.400
21 ago 2019185,00185,90183,14183,55183,558.398.200
20 ago 2019185,45186,00182,39183,81183,8110.083.400
19 ago 2019186,01187,50184,85186,17186,179.691.200
16 ago 2019183,75185,10182,36183,70183,7012.654.600
15 ago 2019180,95183,20180,03182,59182,5912.925.900
14 ago 2019185,80185,99179,31179,71179,7118.903.700
13 ago 2019185,52191,38185,37188,45188,4513.577.000
12 ago 2019186,85187,59184,46185,37185,3710.936.300
09 ago 2019190,00190,98187,12187,85187,8511.058.800
08 ago 2019186,62190,34184,05190,16190,1614.828.900
07 ago 2019183,60186,37181,22185,15185,1515.833.200
06 ago 2019183,69185,79183,09184,51184,5118.035.700
05 ago 2019184,69185,67179,34181,73181,7323.086.700
02 ago 2019191,10192,62188,07189,02189,0215.297.000
01 ago 2019194,17198,47190,88192,73192,7317.777.000
31 lug 2019196,95198,76192,68194,23194,2314.593.500
30 lug 2019195,39198,71193,50197,04197,0411.903.600
29 lug 2019199,00199,63195,30195,94195,9416.530.800
26 lug 2019200,19202,88196,25199,75199,7524.434.000
25 lug 2019206,70208,66198,26200,71200,7139.889.900
24 lug 2019197,63204,81197,22204,66204,6632.532.500
23 lug 2019202,84204,24200,96202,36202,3614.583.700
22 lug 2019199,91202,57198,81202,32202,3213.589.000
19 lug 2019202,18202,33198,07198,36198,3612.098.300
18 lug 2019200,15202,47199,38200,78200,7811.937.900
17 lug 2019204,18204,36201,59201,80201,8012.083.700
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 2019195,21195,28191,93193,00193,0014.181.800
28 giu 2019190,55193,20189,94193,00193,0016.378.900
27 giu 2019189,88198,88188,27189,50189,5011.159.000
*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