FB - Facebook, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 2019182,33183,63180,83181,06181,068.802.300
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
30 apr 2019194,19197,39192,28193,40193,4023.494.700
29 apr 2019190,95195,41190,65194,78194,7819.641.300
26 apr 2019192,50192,90189,09191,49191,4922.075.000
25 apr 2019196,98198,48192,12193,26193,2654.148.800
24 apr 2019184,49185,14181,65182,58182,5837.289.900
23 apr 2019182,74184,22181,48183,78183,7819.954.800
22 apr 2019178,25181,67178,25181,44181,4413.389.900
18 apr 2019178,80178,88177,34178,28178,2811.655.600
17 apr 2019179,60180,74178,36178,78178,789.973.700
16 apr 2019179,00180,17178,30178,87178,8711.215.200
15 apr 2019178,50180,50176,87179,65179,6510.834.800
12 apr 2019178,00179,63177,95179,10179,1012.329.800
11 apr 2019178,24178,40177,00177,51177,518.071.000
10 apr 2019178,18178,79176,54177,82177,8211.701.500
09 apr 2019175,62179,19175,55177,58177,5819.751.000
08 apr 2019175,21175,50174,23174,93174,937.297.400
05 apr 2019176,88177,00175,10175,72175,729.594.100
04 apr 2019176,02178,00175,53176,02176,0217.847.700
03 apr 2019174,50177,96172,95173,54173,5427.590.100
02 apr 2019170,14174,90169,55174,20174,2023.946.500
01 apr 2019167,83168,90167,28168,70168,7010.381.500
29 mar 2019166,39167,19164,81166,69166,6913.455.500
28 mar 2019164,57166,72163,33165,55165,5510.689.200
27 mar 2019167,85168,94164,79165,87165,8710.620.300
26 mar 2019167,35169,45166,35167,68167,6815.437.900
25 mar 2019163,00166,54162,00166,29166,2912.631.200
22 mar 2019165,65167,42164,09164,34164,3416.389.200
21 mar 2019164,89166,39163,75166,08166,0816.223.000
20 mar 2019161,50166,12161,24165,44165,4420.211.500
19 mar 2019161,48163,82160,82161,57161,5725.611.500
18 mar 2019163,57163,90159,28160,47160,4737.524.200
15 mar 2019167,16167,58162,51165,98165,9837.135.400
14 mar 2019169,76171,15168,16170,17170,1718.037.400
13 mar 2019172,32174,03172,12173,37173,3711.973.300
12 mar 2019172,09173,80171,22171,92171,9212.155.300
11 mar 2019171,60174,30171,58172,07172,0718.884.000
08 mar 2019166,20169,62165,97169,60169,6013.184.800
07 mar 2019171,50171,74167,61169,13169,1318.205.400
06 mar 2019172,90173,57171,27172,51172,5121.531.700
05 mar 2019167,37171,88166,55171,26171,2628.187.900
04 mar 2019163,90167,50163,83167,37167,3718.894.700
01 mar 2019162,60163,13161,69162,28162,2811.097.800
28 feb 2019162,37163,50160,86161,45161,4511.114.200
27 feb 2019162,90163,93160,41162,81162,8112.697.500
26 feb 2019164,34166,24163,80164,13164,1313.784.100
25 feb 2019163,07166,07162,90164,62164,6218.737.100
22 feb 2019160,58162,41160,31161,89161,8915.858.500
21 feb 2019161,93162,24159,59160,04160,0415.607.800
20 feb 2019162,25163,72161,25162,56162,5611.770.700
19 feb 2019160,50164,15160,33162,29162,2914.345.400
15 feb 2019164,51164,70160,86162,50162,5015.504.400
14 feb 2019163,19164,87162,25163,95163,9512.755.200
13 feb 2019165,38166,22163,73164,07164,0714.205.100
12 feb 2019166,86168,34164,50165,04165,0416.292.300
11 feb 2019167,90168,30165,08165,79165,7912.811.200
08 feb 2019164,47167,37164,21167,33167,3312.561.400
07 feb 2019168,20169,24165,25166,38166,3817.517.600
06 feb 2019171,20172,47169,27170,49170,4913.281.200
05 feb 2019169,15171,98168,69171,16171,1622.557.000
04 feb 2019165,70169,30163,62169,25169,2520.036.000
01 feb 2019165,84169,10165,66165,71165,7130.806.500
31 gen 2019165,60171,68165,00166,69166,6977.233.600
30 gen 2019146,22150,95145,70150,42150,4244.613.200
29 gen 2019148,09148,10143,43144,19144,1917.632.100
28 gen 2019148,05148,96146,21147,47147,4715.508.500
25 gen 2019147,48149,83146,54149,01149,0122.237.200
24 gen 2019144,64146,44142,52145,83145,8320.955.500
23 gen 2019148,28148,80143,06144,30144,3020.098.400
22 gen 2019149,20151,53146,37147,57147,5722.378.700
18 gen 2019149,75152,43148,55150,04150,0431.029.600
17 gen 2019146,95149,00146,50148,30148,3015.787.900
16 gen 2019149,00149,65147,00147,54147,5418.025.700
15 gen 2019146,01150,68145,99148,95148,9524.069.000
14 gen 2019142,00146,57141,27145,39145,3920.520.300
11 gen 2019143,15145,36142,57143,80143,8012.908.000
10 gen 2019143,08144,56140,84144,20144,2016.125.000
09 gen 2019142,95144,70141,27144,23144,2322.205.900
08 gen 2019139,89143,14139,54142,53142,5326.263.800
07 gen 2019137,56138,87135,91138,05138,0520.089.300
04 gen 2019134,01138,00133,75137,95137,9529.002.100
03 gen 2019134,69137,17131,12131,74131,7422.700.800
02 gen 2019128,99137,51128,56135,68135,6828.146.200
*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