Italia Markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
493,50-2,60 (-0,52%)
Alla chiusura: 04:00PM EDT
444,49 -49,01 (-9,93%)
Dopo ore: 04:17PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024508,06510,00484,58493,50493,5027.439.253
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
26 feb 2024483,47486,14480,60481,74481,7412.101.400
23 feb 2024488,05494,36482,35484,03484,0318.374.300
22 feb 2024480,24489,99476,06486,13486,1321.625.800
21 feb 2024466,50469,00461,79468,03468,0312.977.100
20 feb 2024469,72476,18466,56471,75471,7518.015.500
16 feb 2024478,11478,96469,21473,32473,3223.306.500
15 feb 2024475,28488,62472,22484,03484,0324.212.300
14 feb 2024467,93474,11466,09473,28473,2816.858.400
13 feb 2024456,87467,89455,09460,12460,1220.916.600
12 feb 2024468,19479,15466,58468,90468,9019.382.000
09 feb 2024472,95473,59467,47468,11468,1118.413.100
08 feb 2024468,32470,59465,03470,00470,0018.815.100
07 feb 2024458,00471,52456,18469,59469,5923.066.000
06 feb 2024464,00467,12453,00454,72454,7221.655.200
05 feb 2024469,88471,90459,22459,41459,4140.832.400
02 feb 2024459,60485,96453,01474,99474,9984.615.500
01 feb 2024393,94400,50393,05394,78394,7829.727.100
31 gen 2024389,00398,00387,10390,14390,1420.180.800
30 gen 2024403,59406,36399,57400,06400,0618.614.700
29 gen 2024394,99402,93393,10401,02401,0218.742.400
26 gen 2024394,35396,79391,59394,14394,1413.163.700
25 gen 2024390,17395,49385,66393,18393,1815.091.100
24 gen 2024390,00396,15387,81390,70390,7015.698.500
23 gen 2024384,62388,38382,08385,20385,2015.506.100
22 gen 2024387,95390,35381,16381,78381,7817.680.500
19 gen 2024379,00384,36377,97383,45383,4521.470.100
18 gen 2024371,49376,85370,95376,13376,1316.354.300
17 gen 2024366,30368,54358,61368,37368,3712.724.800
16 gen 2024373,65375,61367,23367,46367,4615.306.900
12 gen 2024370,16377,06369,54374,49374,4919.295.700
11 gen 2024372,13372,78362,93369,67369,6717.205.400
10 gen 2024360,17372,94359,08370,47370,4722.117.200
09 gen 2024356,40360,64355,36357,43357,4313.463.900
08 gen 2024354,70358,98352,05358,66358,6613.890.200
05 gen 2024346,99353,50346,26351,95351,9513.920.700
04 gen 2024344,50348,15343,40347,12347,1212.099.900
03 gen 2024344,98347,95343,18344,47344,4715.451.100
02 gen 2024351,32353,16340,01346,29346,2919.042.200
29 dic 2023358,99360,00351,82353,96353,9614.980.500
28 dic 2023359,70361,90357,81358,32358,3211.798.800
27 dic 2023356,07359,00355,31357,83357,8313.207.900
26 dic 2023354,99356,98353,45354,83354,839.898.600
22 dic 2023355,58357,20351,22353,39353,3911.764.200
21 dic 2023352,98356,41349,21354,09354,0915.289.600
20 dic 2023348,65354,96347,79349,28349,2816.369.900
19 dic 2023345,58353,60345,12350,36350,3617.729.400
18 dic 2023337,48347,56337,02344,62344,6218.993.900
15 dic 2023331,99338,66331,22334,92334,9230.001.600
14 dic 2023333,85334,70328,64333,17333,1719.607.300
13 dic 2023333,93338,37332,64334,74334,7416.353.300
12 dic 2023324,60334,47324,56334,22334,2218.485.500
11 dic 2023329,40329,89320,00325,28325,2825.802.500
08 dic 2023323,09333,17323,00332,75332,7514.077.500
07 dic 2023317,77328,24317,77326,59326,5915.905.100
06 dic 2023321,93322,25317,04317,45317,4511.294.300
05 dic 2023318,98321,88315,39318,29318,2916.952.100
04 dic 2023317,29320,86313,66320,02320,0219.037.100
01 dic 2023325,48326,86320,76324,82324,8215.264.700
30 nov 2023331,89333,50322,40327,15327,1523.146.400
*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...