FB - Facebook, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 lug 2020247,01239,10236,10238,47238,471.279.902
13 lug 2020247,01250,15238,42239,00239,0024.644.400
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
28 apr 2020188,66189,20182,56182,91182,9121.731.000
27 apr 2020192,66193,75187,41187,50187,5029.197.800
24 apr 2020183,23190,41180,83190,07190,0728.868.500
23 apr 2020184,08187,05183,15185,13185,1321.426.600
22 apr 2020178,45184,78178,14182,28182,2833.369.900
21 apr 2020175,25175,38168,34170,80170,8024.850.500
20 apr 2020177,41180,50176,77178,24178,2416.110.700
17 apr 2020179,20180,28176,66179,24179,2420.974.800
16 apr 2020177,95178,05172,51176,25176,2523.593.200
15 apr 2020175,19178,19172,82176,97176,9717.423.000
14 apr 2020178,98181,23176,62178,17178,1721.011.800
13 apr 2020173,67175,00169,45174,79174,7919.355.400
09 apr 2020175,90177,08171,57175,19175,1923.534.300
08 apr 2020171,25175,00167,74174,28174,2821.664.200
07 apr 2020171,79173,39166,01168,83168,8331.411.900
06 apr 2020160,15166,20158,51165,55165,5528.453.600
03 apr 2020157,15157,91150,83154,18154,1825.983.300
02 apr 2020159,10161,35155,92158,19158,1920.886.300
01 apr 2020161,62164,15158,04159,60159,6019.507.600
31 mar 2020165,48170,93164,20166,80166,8023.676.300
30 mar 2020159,18166,75158,06165,95165,9522.515.200
27 mar 2020158,20160,09154,75156,79156,7924.879.900
26 mar 2020158,25164,00157,02163,34163,3426.556.800
25 mar 2020158,92162,99153,06156,21156,2135.184.300
24 mar 2020155,21161,31152,57160,98160,9830.440.400
23 mar 2020149,66152,31142,25148,10148,1029.830.800
20 mar 2020156,02159,27148,00149,73149,7332.568.400
19 mar 2020146,62159,93144,80153,13153,1339.862.300
18 mar 2020139,75148,18137,10146,96146,9637.553.100
17 mar 2020150,74153,94140,00149,42149,4234.255.600
16 mar 2020152,32159,13143,10146,01146,0139.120.400
13 mar 2020163,53170,79157,60170,28170,2835.028.600
12 mar 2020159,54166,60154,34154,47154,4743.266.300
11 mar 2020174,01175,88167,66170,24170,2420.373.900
10 mar 2020174,67178,29169,50178,19178,1924.517.800
09 mar 2020169,60175,00165,19169,50169,5029.949.000
06 mar 2020178,33183,78176,26181,09181,0924.559.600
05 mar 2020186,78188,99183,89185,17185,1719.333.400
04 mar 2020189,17191,83186,39191,76191,7623.062.500
03 mar 2020196,22197,24183,97185,89185,8927.984.100
02 mar 2020194,03196,57188,85196,44196,4424.949.000
28 feb 2020182,70192,74181,82192,47192,4732.583.500
27 feb 2020191,82195,88189,50189,75189,7521.641.800
26 feb 2020197,19201,21195,49197,20197,2016.524.500
25 feb 2020202,25203,50195,95196,77196,7721.433.500
24 feb 2020201,80203,65198,17200,72200,7223.080.100
21 feb 2020213,48214,24208,83210,18210,1814.092.300
*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