Italia markets close in 1 hour 19 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
306,64-1,18 (-0,38%)
Al 10:11AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 2021308,17308,95304,80306,64306,642.702.543
15 apr 2021306,34310,14304,10307,82307,8214.532.200
14 apr 2021307,30308,03301,95302,82302,8217.421.400
13 apr 2021312,21314,43309,32309,76309,7614.036.900
12 apr 2021311,05312,15307,93311,54311,5410.881.900
09 apr 2021311,40314,74310,33312,46312,4615.983.000
08 apr 2021314,85315,88310,05313,02313,0220.894.100
07 apr 2021306,34314,25305,50313,09313,0922.855.200
06 apr 2021308,84311,35305,25306,26306,2617.335.200
05 apr 2021300,89310,77300,68308,91308,9128.237.000
01 apr 2021298,40302,40296,60298,66298,6617.616.000
31 mar 2021289,99296,50288,61294,53294,5319.498.200
30 mar 2021289,83292,47286,70288,00288,0017.474.500
29 mar 2021285,77293,18284,70290,82290,8221.718.800
26 mar 2021278,30284,50277,77283,02283,0217.620.600
25 mar 2021280,98288,06277,75278,74278,7424.505.600
24 mar 2021291,00291,72281,16282,14282,1418.675.000
23 mar 2021293,15298,00289,81290,63290,6323.000.900
22 mar 2021290,45299,71286,75293,54293,5428.273.100
19 mar 2021281,22292,80281,20290,11290,1138.905.100
18 mar 2021279,87285,19278,28278,62278,6218.728.300
17 mar 2021275,71286,23275,41284,01284,0121.073.900
16 mar 2021276,08282,14274,80279,28279,2822.178.700
15 mar 2021269,08275,96268,50273,75273,7516.844.800
12 mar 2021269,14269,74264,02268,40268,4020.590.000
11 mar 2021268,11277,90267,82273,88273,8821.816.600
10 mar 2021268,64268,97262,87264,90264,9014.197.500
09 mar 2021261,18268,53259,81265,74265,7422.018.400
08 mar 2021265,55265,58255,05255,31255,3118.372.700
05 mar 2021260,67265,45255,61264,28264,2826.808.100
04 mar 2021256,47266,49253,50257,64257,6431.570.100
03 mar 2021260,29260,99255,10255,41255,4115.476.700
02 mar 2021265,78266,71258,65259,00259,0015.151.900
01 mar 2021260,82266,65257,90264,91264,9122.117.000
26 feb 2021256,47265,55256,47257,62257,6226.593.900
25 feb 2021262,30266,94254,04254,69254,6919.053.100
24 feb 2021262,33266,38258,39264,31264,3115.736.100
23 feb 2021259,50267,46254,96265,86265,8621.924.600
22 feb 2021257,95263,07257,53260,33260,3317.434.900
19 feb 2021269,86270,27260,15261,56261,5625.622.600
18 feb 2021269,57271,95266,03269,39269,3915.249.100
17 feb 2021271,24273,97269,58273,57273,5712.763.200
16 feb 2021270,80276,60270,05273,97273,9715.417.200
12 feb 2021270,52271,18268,34270,50270,509.069.100
11 feb 2021271,89273,58268,49270,39270,3912.801.300
10 feb 2021272,45273,80267,72271,87271,8714.687.200
09 feb 2021266,44273,39265,75269,45269,4514.613.400
08 feb 2021268,75269,86265,00266,58266,5813.755.200
05 feb 2021266,80269,17265,67268,10268,1012.441.700
04 feb 2021267,01268,16264,00266,49266,4916.060.000
03 feb 2021265,62269,20263,84266,65266,6514.223.400
02 feb 2021264,00268,85263,27267,08267,0817.320.800
01 feb 2021259,52264,17254,91262,01262,0122.914.300
29 gen 2021265,30266,56254,85258,33258,3330.389.500
28 gen 2021277,18286,79264,70265,00265,0037.758.800
27 gen 2021282,53283,45268,12272,14272,1435.346.200
26 gen 2021278,14285,39277,81282,05282,0519.373.600
25 gen 2021278,14280,10271,51278,01278,0119.087.000
22 gen 2021272,01278,47272,00274,50274,5021.954.000
21 gen 2021269,26273,60267,49272,87272,8720.838.700
20 gen 2021268,93270,32263,60267,48267,4825.199.900
19 gen 2021256,90262,20252,72261,10261,1028.028.500
15 gen 2021247,90253,86247,16251,36251,3624.942.900
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 2021268,31268,95263,18267,57267,5718.528.300
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 2020272,00277,09269,81273,16273,1612.900.400
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...