TWTR - Twitter, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 201937,8638,2337,5637,7037,707.912.600
16 lug 201938,7838,7937,8237,9937,9910.979.600
15 lug 201938,0038,9737,9438,6838,6812.738.700
12 lug 201937,3737,9037,1737,8437,848.048.700
11 lug 201937,6637,8736,9737,2137,218.549.500
10 lug 201937,9038,0336,8837,4737,4711.831.800
09 lug 201936,3537,6736,2937,6537,6514.218.000
08 lug 201936,0436,6435,8736,4536,458.058.100
05 lug 201936,0036,3535,6036,2536,256.084.800
03 lug 201936,2936,3935,9436,0236,025.372.600
02 lug 201936,1736,6035,8936,2236,228.393.200
01 lug 201935,5036,2535,2236,0836,0814.416.800
28 giu 201934,7534,9934,2834,9034,9015.505.300
27 giu 201935,4435,6434,6134,7534,7512.655.900
26 giu 201934,9835,3834,9235,2235,228.744.800
25 giu 201935,5235,7334,5734,7234,7211.196.400
24 giu 201935,1935,6734,8235,5835,589.216.800
21 giu 201935,5035,7534,9935,0235,0212.853.600
20 giu 201936,3536,6535,3335,4435,4419.676.100
19 giu 201936,6336,6835,8136,2936,2912.059.700
18 giu 201936,7137,5136,5536,6536,6512.705.500
17 giu 201936,2636,6836,1136,4436,447.896.000
14 giu 201936,3636,4936,0436,1536,157.791.100
13 giu 201937,0437,0435,7636,3436,3421.679.400
12 giu 201937,1337,6237,0537,4937,496.795.500
11 giu 201938,0938,2636,8537,2137,219.528.600
10 giu 201938,3538,6437,6237,6437,6410.036.400
07 giu 201936,8738,3136,8037,9337,9315.399.700
06 giu 201936,2636,7535,9636,5936,598.863.000
05 giu 201936,5036,7135,9536,3336,3312.798.700
04 giu 201935,1836,1534,9736,1036,1015.357.100
03 giu 201936,4536,9034,0434,4334,4322.217.100
31 mag 201936,6236,9636,3036,4436,448.556.100
30 mag 201937,0037,2936,6037,1437,147.413.100
29 mag 201937,0237,4036,5236,8536,8512.270.300
28 mag 201937,4138,0437,2337,2937,2911.770.300
24 mag 201937,4737,8537,2737,4137,419.303.900
23 mag 201938,1538,2936,8037,1937,1918.398.800
22 mag 201937,4139,3237,2438,5838,5821.105.400
21 mag 201937,4737,8637,3337,4737,478.861.400
20 mag 201937,1237,7336,9237,1537,159.411.900
17 mag 201937,8338,1337,4737,5037,509.090.300
16 mag 201938,1138,7238,0538,3038,3010.104.400
15 mag 201936,6738,1436,6437,9037,9011.523.100
14 mag 201937,0437,5236,6036,9336,9311.125.100
13 mag 201937,5037,6436,3736,5936,5916.829.700
10 mag 201938,6839,1637,8638,4538,4512.259.000
09 mag 201938,1139,0237,8238,7938,7910.010.700
08 mag 201938,4539,1538,3338,5838,589.168.400
07 mag 201939,9040,1538,1238,6238,6219.283.100
06 mag 201939,6940,4439,4540,2340,2314.517.400
03 mag 201940,4840,8239,9640,8040,8015.577.100
02 mag 201939,2440,0038,8439,9539,9513.419.100
01 mag 201940,0040,0739,2639,2939,2914.962.600
30 apr 201939,7940,9239,6539,9139,9122.912.000
29 apr 201938,6339,9738,6339,7839,7819.680.000
26 apr 201938,5939,3438,1838,6738,6715.270.500
25 apr 201939,2640,1338,1938,4838,4826.044.800
24 apr 201939,8639,9538,8039,2939,2930.266.900
23 apr 201936,9340,5336,9139,7739,77104.262.500
22 apr 201934,4034,6233,8234,3934,3919.704.300
18 apr 201934,6734,8634,3234,4034,409.806.100
17 apr 201934,7334,9034,2034,4834,489.023.000
16 apr 201934,8434,9934,2334,4634,469.396.300
15 apr 201934,3835,0334,3434,7134,7110.248.400
12 apr 201934,6734,8334,1134,3734,3712.713.800
11 apr 201934,7534,8734,4134,5834,5810.982.700
10 apr 201935,2635,2734,5134,7534,7511.648.800
09 apr 201934,8435,3934,8135,1435,1413.889.700
08 apr 201934,7935,0634,5134,8634,8610.655.000
05 apr 201934,5534,8034,3734,7234,729.571.700
04 apr 201934,7035,1433,9034,4234,4214.604.100
03 apr 201934,0034,7633,8134,3834,3818.041.000
02 apr 201933,4433,8933,2333,7533,7511.638.000
01 apr 201933,1633,6832,7033,4433,4412.499.700
29 mar 201933,1033,2432,4732,8832,8813.529.300
28 mar 201932,2932,9331,7332,8732,8717.750.600
27 mar 201932,9333,4531,9532,2832,2813.669.400
26 mar 201932,9833,8632,9233,0633,0617.252.300
25 mar 201932,8333,3032,2832,5932,5915.272.300
22 mar 201932,5034,2132,3433,0233,0228.034.700
21 mar 201932,3132,6932,0332,6132,6113.346.900
20 mar 201931,2432,6531,1632,5732,5722.373.800
19 mar 201931,1531,5030,8831,2731,2715.557.400
18 mar 201931,2531,5830,8431,0831,0813.172.600
15 mar 201931,0431,4130,7131,2231,2217.522.700
14 mar 201931,2831,5530,9431,0331,0312.090.600
13 mar 201931,3131,4831,0431,3031,3010.201.300
12 mar 201931,1531,4130,8931,1631,1612.324.300
11 mar 201930,2430,9130,2430,8730,8716.013.200
08 mar 201929,6430,2129,4130,0430,0411.964.300
07 mar 201930,7630,8430,0130,1230,1215.770.300
06 mar 201930,9431,3430,5930,8030,8010.938.600
05 mar 201930,5031,2330,3931,0331,0313.073.500
04 mar 201930,7831,2630,0730,5030,5015.920.400
01 mar 201931,1731,1930,2830,6230,6212.360.700
28 feb 201930,2530,7930,0130,7830,7815.242.900
27 feb 201930,9531,0029,9030,4130,4124.639.100
26 feb 201931,8931,9630,9931,0131,0117.519.100
25 feb 201931,9932,7131,8831,9931,9915.061.300
*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