Italia markets close in 1 hour 51 minutes

Meta Platforms, Inc. (FB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
308,76+1,92 (+0,63%)
Al 09:39AM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 2021308,13309,30306,35308,76308,761.495.432
03 dic 2021313,73313,75299,50306,84306,8427.448.700
02 dic 2021311,40314,60307,20310,39310,3924.396.200
01 dic 2021330,29330,50310,29310,60310,6030.329.600
30 nov 2021335,00335,81323,43324,46324,4625.390.000
29 nov 2021336,89340,67335,31338,03338,0316.650.900
26 nov 2021335,80337,75331,90333,12333,1214.750.700
24 nov 2021336,00341,78332,81341,06341,0613.566.200
23 nov 2021338,93341,40333,50337,25337,2517.225.000
22 nov 2021349,05353,83340,51341,01341,0127.116.800
19 nov 2021342,20352,10339,90345,30345,3026.488.500
18 nov 2021339,72342,46335,30338,69338,6917.487.200
17 nov 2021344,24347,30340,10340,77340,7713.602.800
16 nov 2021343,83346,65340,87342,96342,9618.181.100
15 nov 2021344,34353,65343,20347,56347,5625.076.600
12 nov 2021330,18341,86329,78340,89340,8925.387.200
11 nov 2021329,82332,46327,00327,74327,7412.376.600
10 nov 2021332,49333,19325,51327,64327,6421.872.600
09 nov 2021340,00341,31334,47335,37335,3717.556.700
08 nov 2021344,42344,79338,34338,62338,6218.342.500
05 nov 2021340,31346,79339,64341,13341,1326.852.100
04 nov 2021334,01337,27332,65335,85335,8522.495.300
03 nov 2021327,49332,15323,20331,62331,6220.786.500
02 nov 2021331,38334,79323,80328,08328,0828.353.000
01 nov 2021326,04333,45326,00329,98329,9831.518.900
29 ott 2021320,19326,00319,60323,57323,5737.059.400
28 ott 2021312,99325,52308,11316,92316,9250.806.800
27 ott 2021314,19319,25312,06312,22312,2229.971.800
26 ott 2021328,26330,21309,60315,81315,8165.654.000
25 ott 2021320,30329,56319,72328,69328,6938.409.000
22 ott 2021326,35329,63321,11324,61324,6135.224.500
21 ott 2021340,28342,31337,80341,88341,8816.354.400
20 ott 2021343,45343,98339,45340,78340,7813.639.500
19 ott 2021339,65342,46337,28339,99339,9918.786.300
18 ott 2021328,95335,89327,50335,34335,3421.585.000
15 ott 2021328,68329,07322,51324,76324,7621.575.100
14 ott 2021328,36330,52327,10328,53328,5314.302.200
13 ott 2021326,97327,00322,66324,54324,5414.761.500
12 ott 2021323,03324,38317,37323,77323,7731.658.700
11 ott 2021327,63330,46325,31325,45325,4514.708.200
08 ott 2021331,51333,40328,71330,05330,0515.934.300
07 ott 2021337,00338,84328,98329,22329,2228.307.500
06 ott 2021329,74334,38325,80333,64333,6426.443.000
05 ott 2021328,58335,18326,16332,96332,9635.377.900
04 ott 2021335,53335,94322,70326,23326,2342.885.000
01 ott 2021341,61345,02338,64343,01343,0114.905.300
30 set 2021340,45342,80338,15339,39339,3916.547.100
29 set 2021343,15345,23338,88339,61339,6114.452.200
28 set 2021347,97349,60338,92340,65340,6521.710.300
27 set 2021349,81355,15347,08353,58353,5815.205.800
24 set 2021343,24354,35342,37352,96352,9618.801.900
23 set 2021345,36349,67343,00345,96345,9621.806.300
22 set 2021347,23349,84340,69343,21343,2143.692.900
21 set 2021358,50360,04355,19357,48357,4811.751.900
20 set 2021359,30361,03349,80355,70355,7019.822.800
17 set 2021371,41371,41361,59364,72364,7226.299.000
16 set 2021372,79373,56369,71373,06373,0611.934.200
15 set 2021377,00377,56367,67373,92373,9217.940.300
14 set 2021377,40378,59375,11376,53376,538.711.600
13 set 2021381,68381,75374,35376,51376,5113.026.300
10 set 2021381,36383,79378,26378,69378,6911.537.600
09 set 2021377,64379,83376,57378,00378,009.098.900
08 set 2021380,16380,87374,79377,57377,5711.067.200
07 set 2021375,88382,96373,15382,18382,1810.793.800
03 set 2021374,75377,16373,11376,26376,267.509.600
02 set 2021381,50381,75374,06375,28375,2814.832.900
01 set 2021379,59384,33378,81382,05382,0511.567.200
31 ago 2021379,95382,76378,80379,38379,3812.345.400
30 ago 2021372,56381,49370,52380,66380,6613.547.300
27 ago 2021365,10373,74364,08372,63372,6311.214.200
26 ago 2021368,38369,44364,13364,38364,387.888.700
25 ago 2021365,60370,86365,40368,39368,399.684.500
24 ago 2021363,66367,96361,84365,51365,519.235.100
23 ago 2021359,44365,69359,10363,35363,3510.942.000
20 ago 2021354,60359,99353,31359,37359,378.693.500
19 ago 2021351,35357,57351,00355,12355,1212.004.500
18 ago 2021356,25359,86355,15355,45355,4510.042.400
17 ago 2021362,98364,67355,07358,45358,4512.328.700
16 ago 2021362,52366,95357,38366,56366,5611.222.100
13 ago 2021362,97364,66361,48363,18363,187.192.500
12 ago 2021358,45363,00357,11362,65362,657.170.700
11 ago 2021362,10362,36357,81359,96359,968.400.300
10 ago 2021361,83364,10359,04361,13361,137.469.900
09 ago 2021363,76365,78360,75361,61361,617.798.900
06 ago 2021361,40365,15361,40363,51363,518.918.100
05 ago 2021359,64363,90356,90362,97362,9710.247.200
04 ago 2021352,42360,48351,51358,92358,9214.180.600
03 ago 2021352,73353,77347,70351,24351,2412.406.100
02 ago 2021358,10359,40350,74351,95351,9513.180.400
30 lug 2021354,00360,73352,94356,30356,3015.966.700
29 lug 2021361,00365,52356,74358,32358,3233.413.200
28 lug 2021374,56377,55366,93373,28373,2829.676.900
27 lug 2021371,91373,15364,55367,81367,8115.705.400
26 lug 2021369,58374,44368,22372,46372,4614.925.200
23 lug 2021360,91375,33357,19369,79369,7933.694.300
22 lug 2021346,68351,54345,21351,19351,1912.385.400
21 lug 2021341,50346,52341,25346,23346,239.279.700
20 lug 2021338,80343,45334,50341,66341,6611.024.300
19 lug 2021337,57339,79334,54336,95336,9514.372.300
16 lug 2021344,91345,99340,14341,16341,1611.026.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...