Italia markets closed

Twilio Inc. (TWLO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
57,55-0,87 (-1,49%)
Alla chiusura: 04:00PM EDT
57,33 -0,22 (-0,38%)
Dopo ore: 07:56PM EDT
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202458,1158,8157,5057,5557,552.032.400
18 apr 202458,7559,6058,4158,4258,422.145.900
17 apr 202459,5160,1558,7358,7458,741.720.500
16 apr 202458,8759,5058,4559,1759,172.481.400
15 apr 202460,7061,2158,9459,0359,032.420.600
12 apr 202460,8161,2160,4860,8560,852.188.700
11 apr 202462,4962,4961,0261,3361,332.367.100
10 apr 202460,6461,9560,3161,8561,852.297.700
09 apr 202461,4662,2260,9661,6161,612.186.100
08 apr 202460,0861,3660,0661,2761,272.437.200
05 apr 202460,0060,6259,6360,0860,081.831.800
04 apr 202460,8062,2659,9160,1360,132.326.200
03 apr 202460,5661,2460,3360,9560,952.997.000
02 apr 202461,1361,6060,6160,8960,892.509.900
01 apr 202461,3563,4061,2362,4562,453.858.600
28 mar 202461,0061,4760,8161,1561,155.440.700
27 mar 202461,3561,6060,7861,0161,012.068.900
26 mar 202462,6062,6660,6860,7160,712.471.900
25 mar 202461,3562,8361,3562,2762,272.125.800
22 mar 202461,3861,8461,0261,5761,572.066.400
21 mar 202462,1462,6861,5161,5461,542.781.500
20 mar 202461,3562,2661,1061,9161,912.188.100
19 mar 202459,8661,8959,7561,5961,592.852.100
18 mar 202459,7461,1859,5960,7160,712.784.100
15 mar 202460,4661,0359,6259,6659,664.009.600
14 mar 202462,0362,7760,5460,8960,892.741.400
13 mar 202461,8263,2661,7562,3062,302.392.900
12 mar 202462,5962,8561,7562,2162,212.460.900
11 mar 202461,6963,0261,2461,9261,922.816.100
08 mar 202461,4263,0961,3761,8661,863.697.200
07 mar 202459,0061,3558,6961,1661,164.960.700
06 mar 202457,5758,5856,5558,5658,564.814.600
05 mar 202459,0159,2055,9756,6656,665.930.200
04 mar 202460,2860,3658,9760,2360,232.149.400
01 mar 202459,3160,4958,8360,4060,402.578.700
29 feb 202460,1960,8559,2059,5959,594.492.900
28 feb 202457,5260,4757,1059,7559,755.132.900
27 feb 202458,1058,1856,9157,7657,764.583.000
26 feb 202458,0459,1657,4257,7857,784.527.700
23 feb 202456,5358,3155,9958,0158,015.232.600
22 feb 202457,4057,5856,0756,5256,524.988.000
21 feb 202455,7156,6055,5756,2556,255.104.400
20 feb 202458,2958,5056,3856,6856,685.784.400
16 feb 202460,6661,0658,1658,5958,5910.970.900
15 feb 202463,1064,8961,0661,1561,1519.152.900
14 feb 202469,2572,4368,8572,2772,278.568.000
13 feb 202468,5070,2767,8669,3069,303.466.600
12 feb 202471,6872,8470,9071,1871,182.833.700
09 feb 202471,6972,5971,1371,6071,603.310.900
08 feb 202469,7171,1469,2670,3670,362.205.500
07 feb 202469,5070,0568,5269,7169,711.895.800
06 feb 202468,9669,4368,1369,1269,122.721.900
05 feb 202470,0070,5568,2169,1469,142.348.100
02 feb 202470,6271,0669,9370,8270,822.647.500
01 feb 202471,7871,9969,2570,4470,443.571.100
31 gen 202472,2172,4470,1870,3370,332.139.600
30 gen 202474,1974,5673,1773,1873,181.326.300
29 gen 202472,2374,5971,7974,5974,592.590.100
26 gen 202472,2973,4571,6471,9171,912.365.600
25 gen 202472,9373,2771,6472,5072,502.080.000
24 gen 202474,8774,8772,6972,8072,801.704.200
23 gen 202474,5174,8473,4573,8073,801.358.000
22 gen 202474,0676,0373,5973,9273,922.035.500
19 gen 202473,2373,6771,6573,3673,362.155.400
18 gen 202472,9773,4071,5772,5272,521.549.200
17 gen 202470,7372,0469,4472,0172,011.932.700
16 gen 202471,9773,1070,6972,0172,012.042.700
12 gen 202473,4675,3772,9173,2173,213.133.700
11 gen 202470,8071,8969,5771,8171,812.490.000
10 gen 202473,1373,4971,2171,2671,262.077.400
09 gen 202473,2774,0372,2972,8572,852.497.300
08 gen 202470,3774,4770,3773,6473,646.674.500
05 gen 202468,0569,5068,0569,0369,031.769.400
04 gen 202468,3969,2067,7468,4968,491.921.100
03 gen 202469,5270,3868,4068,8468,842.418.700
02 gen 202474,3674,7070,8171,1371,133.211.900
29 dic 202376,9877,5675,6975,8775,871.813.200
28 dic 202377,0177,7876,9077,1777,171.402.500
27 dic 202377,2677,7476,8277,3977,391.865.600
26 dic 202376,2077,2775,8876,9176,911.365.500
22 dic 202376,3176,7475,2576,2876,281.406.100
21 dic 202376,1976,4374,8676,2176,211.851.500
20 dic 202377,2677,7374,9474,9574,952.601.100
19 dic 202376,2478,1676,0277,8577,852.224.300
18 dic 202375,4376,9575,0776,2276,222.057.900
15 dic 202376,1676,6674,4975,9675,963.271.400
14 dic 202373,5076,4073,5075,8275,824.130.100
13 dic 202371,5172,7969,7872,5972,594.277.500
12 dic 202371,0072,0470,7671,1471,141.785.000
11 dic 202370,3971,4470,0571,1771,172.527.100
08 dic 202368,0770,6767,8370,6170,615.204.200
07 dic 202368,3068,9367,5868,7868,781.765.700
06 dic 202368,9569,7567,8168,3068,302.463.100
05 dic 202367,1068,5266,5068,3868,382.845.800
04 dic 202365,9967,5965,3567,5267,522.957.000
01 dic 202364,5066,7764,1066,7666,762.754.200
30 nov 202366,4266,8864,1064,6864,683.276.700
29 nov 202365,9566,9465,6266,1366,133.437.000
28 nov 202363,5565,7262,6665,1065,104.383.600
27 nov 202362,6763,8662,4062,8562,852.038.100
*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...