Italia Markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
476,79+0,94 (+0,20%)
Alla chiusura: 04:00PM EDT
477,01 +0,22 (+0,05%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
20 lug 2023 - 20 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 2024476,06486,71475,71476,79476,7915.131.600
18 lug 2024475,00479,24464,54475,85475,8519.267.200
17 lug 2024479,17479,17459,12461,99461,9928.076.600
16 lug 2024501,50503,95485,79489,79489,7914.075.800
15 lug 2024498,63506,68493,37496,16496,1612.539.200
12 lug 2024497,76508,09494,23498,87498,8719.712.200
11 lug 2024530,89535,46508,37512,70512,7016.458.300
10 lug 2024530,79538,88528,36534,69534,6910.983.300
09 lug 2024533,75537,48528,19530,00530,008.753.200
08 lug 2024542,35542,81526,65529,32529,3214.917.500
05 lug 2024511,60540,87511,60539,91539,9121.354.100
03 lug 2024506,37511,28506,02509,96509,966.005.600
02 lug 2024500,76510,50499,45509,50509,507.739.500
01 lug 2024504,95506,58493,17504,68504,6810.328.200
28 giu 2024517,15521,88503,84504,22504,2215.855.100
27 giu 2024514,25522,88513,90519,56519,5610.121.200
26 giu 2024506,65513,81504,68513,12513,128.882.300
25 giu 2024497,05510,71495,50510,60510,6012.109.800
24 giu 2024499,20507,80494,29498,91498,9113.525.300
21 giu 2024503,45503,45492,39494,78494,7823.130.700
20 giu 2024502,00503,67496,77501,70501,7011.801.200
18 giu 2024504,56506,00495,02499,49499,4913.060.400
17 giu 2024501,67510,75496,01506,63506,6311.266.600
14 giu 2024502,65507,15500,75504,16504,1610.243.300
13 giu 2024505,71509,36501,36504,10504,109.954.600
12 giu 2024513,99514,01504,47508,84508,8411.983.200
11 giu 2024500,16507,60498,27507,47507,479.673.700
10 giu 2024493,86502,66493,41502,60502,6011.236.900
07 giu 2024495,91498,91490,17492,96492,969.380.700
06 giu 2024492,98502,82490,89493,76493,7610.667.300
05 giu 2024484,45496,65483,91495,06495,0615.690.500
04 giu 2024477,00478,89473,23476,99476,997.088.700
03 giu 2024470,86479,60468,24477,49477,4911.279.400
31 mag 2024465,80469,12454,46466,83466,8316.919.800
30 mag 2024471,67471,73464,71467,05467,0510.735.200
29 mag 2024474,66479,85473,70474,36474,369.226.200
28 mag 2024476,58480,86474,84479,92479,9210.175.800
24 mag 2024467,62479,85466,30478,22478,2212.012.300
23 mag 2024472,88474,36461,54465,78465,7811.747.900
22 mag 2024467,87473,72465,65467,78467,7810.078.600
21 mag 2024467,12470,70462,27464,63464,6311.742.200
20 mag 2024469,95473,20467,04468,84468,8411.745.100
17 mag 2024470,83472,80468,42471,91471,9110.807.300
16 mag 2024475,00477,69472,75473,23473,2316.608.200
15 mag 2024474,98482,50471,20481,54481,5413.100.500
14 mag 2024463,37472,54460,08471,85471,8510.478.600
13 mag 2024472,75473,35462,85468,01468,0114.668.800
10 mag 2024477,09477,50469,60476,20476,2010.750.000
09 mag 2024470,00476,08467,63475,42475,429.437.700
08 mag 2024463,50475,58463,00472,60472,6011.683.900
07 mag 2024466,29471,53461,31468,24468,2413.406.800
06 mag 2024455,58466,16453,34465,68465,6815.094.600
03 mag 2024445,93454,17443,85451,96451,9616.489.100
02 mag 2024438,84443,96432,28441,68441,6815.221.300
01 mag 2024428,60449,96427,11439,19439,1920.344.900
30 apr 2024431,05439,62429,72430,17430,1718.429.500
29 apr 2024439,56439,76428,56432,62432,6221.502.600
26 apr 2024441,46446,44431,96443,29443,2932.691.400
25 apr 2024421,40445,77414,50441,38441,3882.890.700
24 apr 2024508,06510,00484,58493,50493,5037.772.700
23 apr 2024491,25498,76488,97496,10496,1015.079.200
22 apr 2024489,72492,01473,40481,73481,7317.271.100
19 apr 2024502,80502,80475,73481,07481,0725.111.000
18 apr 2024499,82512,21499,04501,80501,8014.808.700
17 apr 2024503,10503,16487,14494,17494,1712.193.700
16 apr 2024498,11504,77497,11499,76499,769.847.900
15 apr 2024516,72518,53497,28500,23500,2313.512.900
12 apr 2024517,75520,19509,33511,90511,9011.944.900
11 apr 2024521,11523,86517,29523,16523,1610.369.500
10 apr 2024509,29522,56505,80519,83519,8311.418.500
09 apr 2024522,23525,87506,74516,90516,9010.881.400
08 apr 2024529,28531,49518,89519,25519,2513.260.600
05 apr 2024516,86530,70514,41527,34527,3419.242.000
04 apr 2024516,42530,00510,58510,92510,9226.476.300
03 apr 2024498,93507,24498,75506,74506,7412.099.200
02 apr 2024485,10497,53484,65497,37497,3711.081.000
01 apr 2024487,20497,43481,78491,35491,359.247.000
28 mar 2024492,84492,89485,15485,58485,5815.212.800
27 mar 2024499,30499,89488,07493,86493,869.989.700
26 mar 2024505,13510,00495,21495,89495,8911.205.400
25 mar 2024505,79507,22500,24503,02503,028.380.600
22 mar 2024507,00509,97504,34509,58509,588.117.000
21 mar 2024514,71515,04506,01507,76507,769.712.500
20 mar 2024499,50508,20495,17505,52505,5211.711.100
19 mar 2024488,17496,63481,28496,24496,2410.903.100
18 mar 2024491,91497,42486,81496,98496,9811.755.300
15 mar 2024489,01491,83481,30484,10484,1029.141.700
14 mar 2024500,26501,35488,16491,83491,8312.620.000
13 mar 2024495,39500,98491,03495,57495,5712.090.700
12 mar 2024493,26502,31484,73499,75499,7515.448.200
11 mar 2024497,01497,32476,00483,59483,5920.428.300
08 mar 2024514,19523,57499,35505,95505,9518.575.200
07 mar 2024503,28519,85501,38512,19512,1918.586.400
06 mar 2024497,63502,97494,29496,09496,0911.757.900
05 mar 2024495,00495,58487,89490,22490,2215.325.300
04 mar 2024503,00504,42496,42498,19498,1912.324.100
01 mar 2024492,11504,25491,85502,30502,3016.273.600
29 feb 2024488,44491,70482,61490,13490,1317.732.000
28 feb 2024485,00491,05482,75484,02484,0212.715.500
27 feb 2024479,98487,27479,92487,05487,0510.809.600
*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...