Italia markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
115,90+0,57 (+0,49%)
Alla chiusura: 04:00PM EST
115,83 -0,07 (-0,06%)
Dopo ore: 06:06PM EST
Periodo di tempo:
09 dic 2021 - 09 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 2022115,30117,54113,88115,90115,9023.966.159
08 dic 2022116,39117,34114,59115,33115,3330.619.400
07 dic 2022113,76115,88112,88113,93113,9329.461.100
06 dic 2022119,91120,55113,74114,12114,1243.689.200
05 dic 2022121,75124,67121,35122,43122,4335.474.900
02 dic 2022117,83124,04117,61123,49123,4939.875.100
01 dic 2022119,20121,20118,40120,44120,4436.551.400
30 nov 2022109,51118,16109,38118,10118,1043.348.600
29 nov 2022109,54110,94108,54109,46109,4623.899.200
28 nov 2022110,78112,04108,38108,78108,7823.309.400
25 nov 2022111,30112,73111,02111,41111,4112.007.600
23 nov 2022111,72112,67110,73112,24112,2421.343.100
22 nov 2022109,86111,62108,32111,44111,4429.029.000
21 nov 2022111,52112,37109,19109,86109,8624.351.100
18 nov 2022113,80114,32110,62112,05112,0533.340.900
17 nov 2022110,41112,33109,80111,45111,4535.093.800
16 nov 2022114,50116,08112,66113,23113,2333.287.800
15 nov 2022116,07118,74114,41117,08117,0850.670.500
14 nov 2022110,99116,27110,80114,22114,2253.395.000
11 nov 2022109,23114,90108,81113,02113,0259.836.400
10 nov 2022107,12112,75104,61111,87111,8780.671.000
09 nov 2022101,72104,90100,74101,47101,47107.677.300
08 nov 202295,9297,8094,7996,4796,4752.088.300
07 nov 202294,7896,8893,1096,7296,7281.987.300
04 nov 202290,3591,3988,0990,7990,7955.577.500
03 nov 202290,0890,4688,4188,9188,9160.664.000
02 nov 202294,2195,2090,4890,5490,5471.821.100
01 nov 202294,3397,4993,5595,2095,20110.189.600
31 ott 202298,2299,3292,6093,1693,16121.361.400
28 ott 202299,58100,8597,5199,2099,2095.928.300
27 ott 202297,98102,5096,3897,9497,94232.316.600
26 ott 2022131,68135,55128,53129,82129,8282.791.500
25 ott 2022130,88138,35130,59137,51137,5138.433.200
24 ott 2022127,25133,48124,57129,72129,7263.563.400
21 ott 2022126,31130,12125,44130,01130,0146.348.600
20 ott 2022132,93136,77131,31131,53131,5326.356.300
19 ott 2022132,89137,00132,22133,23133,2330.691.000
18 ott 2022137,09137,84131,40132,80132,8025.445.000
17 ott 2022130,30134,79130,18134,04134,0429.612.200
14 ott 2022131,00131,79126,52126,76126,7623.559.400
13 ott 2022123,53131,14122,53130,29130,2934.325.700
12 ott 2022128,32129,67126,25127,50127,5034.605.200
11 ott 2022131,62132,66126,99128,54128,5438.481.400
10 ott 2022133,55136,11131,87133,79133,7924.024.000
07 ott 2022136,76138,29132,44133,45133,4533.214.800
06 ott 2022137,72141,45136,60139,07139,0736.231.100
05 ott 2022138,24140,21134,78138,98138,9827.979.300
04 ott 2022140,49142,39139,34140,28140,2834.670.700
03 ott 2022137,14139,62136,10138,61138,6127.723.100
30 set 2022136,05140,99135,50135,68135,6833.166.400
29 set 2022139,36139,84135,20136,41136,4138.985.400
28 set 2022134,62142,03134,27141,61141,6132.658.500
27 set 2022137,92139,42134,12134,40134,4030.826.500
26 set 2022140,12142,24136,19136,37136,3730.497.000
23 set 2022141,42142,62138,89140,41140,4131.710.700
22 set 2022141,55144,58140,87142,82142,8234.418.500
21 set 2022146,39149,60142,00142,12142,1238.338.600
20 set 2022145,78148,84145,22146,09146,0923.217.400
19 set 2022145,24148,58145,10148,02148,0222.169.500
16 set 2022148,05148,58144,29146,29146,2940.122.800
15 set 2022149,80154,20148,70149,55149,5534.606.300
14 set 2022153,33153,54149,05151,47151,4743.064.200
13 set 2022161,54161,63152,67153,13153,1344.444.100
12 set 2022167,39171,39167,28168,96168,9623.220.400
09 set 2022163,25169,54163,02169,15169,1522.086.800
08 set 2022158,71162,23157,74162,06162,0622.530.800
07 set 2022157,76160,96156,81160,39160,3916.831.200
06 set 2022160,10161,69157,69158,54158,5419.339.800
02 set 2022167,45167,93159,22160,32160,3222.634.200
01 set 2022163,58167,36160,35165,36165,3630.145.700
31 ago 2022167,07167,84162,14162,93162,9340.953.000
30 ago 2022160,35161,66155,91157,16157,1619.567.900
29 ago 2022160,66163,05159,01159,17159,1720.052.700
26 ago 2022168,48170,92161,67161,78161,7824.023.600
25 ago 2022165,18168,88164,02168,78168,7815.550.500
24 ago 2022160,60165,46159,77163,26163,2620.891.500
23 ago 2022162,48165,05160,70161,11161,1118.111.800
22 ago 2022165,49165,49162,26163,05163,0519.499.700
19 ago 2022170,20172,32167,05167,96167,9626.240.800
18 ago 2022174,34175,76171,86174,66174,6618.844.500
17 ago 2022176,76178,14174,17174,85174,8520.118.100
16 ago 2022179,44180,99177,04179,47179,4721.156.700
15 ago 2022178,96181,44178,20180,89180,8915.878.700
12 ago 2022180,81181,46178,91180,50180,5021.274.000
11 ago 2022179,71183,10176,37177,49177,4924.079.100
10 ago 2022175,99180,48173,95178,34178,3430.262.100
09 ago 2022168,95169,53166,60168,53168,5318.655.100
08 ago 2022168,00177,51167,13170,25170,2527.299.100
05 ago 2022166,99171,61165,80167,11167,1125.832.700
04 ago 2022168,30172,15166,80170,57170,5723.938.200
03 ago 2022162,69169,54161,57168,80168,8031.721.900
02 ago 2022158,31162,24158,01160,19160,1927.374.500
01 ago 2022157,25165,19155,23159,93159,9340.596.700
29 lug 2022157,69160,14155,17159,10159,1042.065.400
28 lug 2022161,06161,51154,85160,72160,7273.214.300
27 lug 2022162,59170,87162,02169,58169,5843.846.600
26 lug 2022165,94166,00157,95159,15159,1528.468.400
25 lug 2022169,00170,57164,81166,65166,6526.166.300
22 lug 2022173,07175,60168,41169,27169,2742.583.900
21 lug 2022180,63183,85178,87183,17183,1727.195.800
*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...