FB - Facebook, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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 2019200,15202,47199,38200,78200,7811.956.600
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 2019195,21195,28191,93193,00193,0014.204.700
28 giu 2019190,55193,20189,94193,00193,0016.378.900
27 giu 2019189,88198,88188,27189,50189,5011.159.000
26 giu 2019189,54190,76187,31187,66187,6612.808.600
25 giu 2019192,88193,14188,13188,84188,8416.750.300
24 giu 2019192,42193,98191,57192,60192,6015.509.000
21 giu 2019188,75192,00188,75191,14191,1422.751.200
20 giu 2019190,95191,16187,64189,53189,5314.635.700
19 giu 2019187,00188,10184,55187,48187,4821.417.100
18 giu 2019194,00194,53187,28188,47188,4737.571.400
17 giu 2019185,01189,50184,41189,01189,0129.459.900
14 giu 2019180,51181,84180,00181,33181,3316.773.700
13 giu 2019175,53178,03174,61177,47177,4712.253.600
12 giu 2019178,38179,27172,88175,04175,0417.699.800
11 giu 2019178,48179,98176,79178,10178,1015.266.600
10 giu 2019174,75177,86173,80174,82174,8214.767.900
07 giu 2019170,17173,87168,84173,35173,3516.917.300
06 giu 2019168,30169,70167,23168,33168,3312.446.400
05 giu 2019167,48168,72164,63168,17168,1719.758.300
04 giu 2019163,71168,28160,84167,50167,5046.044.300
03 giu 2019175,00175,05161,01164,15164,1556.059.600
31 mag 2019180,28180,54177,16177,47177,4715.226.500
30 mag 2019183,08183,48180,89183,01183,018.581.500
29 mag 2019183,50184,56181,35182,19182,1912.797.700
28 mag 2019181,54184,71181,45184,31184,3114.843.300
24 mag 2019182,33183,63180,83181,06181,068.807.700
23 mag 2019182,42183,90179,67180,87180,8712.768.800
22 mag 2019184,73186,74183,61185,32185,329.213.800
21 mag 2019184,57185,70183,89184,82184,827.502.800
20 mag 2019181,88184,23181,37182,72182,7210.352.000
17 mag 2019184,84187,58184,28185,30185,3010.485.400
16 mag 2019185,05188,58185,05186,99186,9912.953.100
15 mag 2019180,42187,28180,02186,27186,2716.746.900
14 mag 2019182,52183,49178,10180,73180,7317.628.100
13 mag 2019183,50185,43180,84181,54181,5416.833.300
10 mag 2019188,25190,00184,59188,34188,3412.578.500
09 mag 2019187,20189,77186,26188,65188,6512.967.000
08 mag 2019189,39190,72188,55189,54189,5412.505.700
07 mag 2019192,54192,90187,85189,77189,7716.253.000
06 mag 2019191,24194,28190,55193,88193,8813.994.900
03 mag 2019194,38196,16193,71195,47195,4714.575.400
02 mag 2019193,00194,00189,75192,53192,5313.209.500
01 mag 2019194,78196,18193,01193,03193,0315.996.600
*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