TWTR - Twitter, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 201943,2944,0942,8543,5443,546.064.554
20 set 201943,1643,8442,9443,2343,2319.372.900
19 set 201943,1943,5842,6842,9342,937.372.600
18 set 201943,2143,4142,3943,2443,247.845.100
17 set 201942,9043,5942,8843,2443,248.654.400
16 set 201942,4043,0742,1942,7642,766.187.900
13 set 201943,1543,2042,3342,6342,638.059.600
12 set 201943,7644,1143,1143,2043,208.251.700
11 set 201943,5543,7843,0543,2543,257.861.200
10 set 201943,9043,9542,5143,2543,2514.040.100
09 set 201945,6045,8643,8444,2644,2614.547.400
06 set 201945,2245,6844,5645,4245,4213.108.500
05 set 201943,7845,3343,6245,3045,3019.319.800
04 set 201942,4943,4042,1143,3643,3611.567.900
03 set 201942,3843,7741,6441,9641,9616.159.600
30 ago 201942,7042,7041,9042,6542,658.863.600
29 ago 201942,2542,6541,8242,4942,4910.594.400
28 ago 201941,7542,2041,3041,6841,6810.418.400
27 ago 201942,0142,6941,5342,1442,1416.087.500
26 ago 201941,4041,4841,0041,4441,446.403.600
23 ago 201941,8242,6940,8141,0041,0014.036.200
22 ago 201942,8543,0841,5942,1842,188.277.000
21 ago 201942,8343,2842,3642,8042,8012.018.600
20 ago 201941,6442,8541,3842,2942,2911.356.700
19 ago 201941,1041,8841,0541,7041,7010.276.500
16 ago 201940,3040,6540,1140,5840,587.998.800
15 ago 201940,9041,0539,7840,0940,0912.583.100
14 ago 201941,0341,2540,3940,6540,6511.638.700
13 ago 201940,4141,8640,3841,8141,8112.429.900
12 ago 201941,1041,4840,3940,4840,486.934.500
09 ago 201941,7841,9740,9441,5341,5311.419.600
08 ago 201942,1142,3541,3642,0742,0714.684.600
07 ago 201940,5141,9040,3341,7341,7315.427.600
06 ago 201940,9241,6440,7841,3241,3215.077.900
05 ago 201941,5842,0039,6240,3740,3723.081.000
02 ago 201941,8243,0441,5942,8542,8520.617.200
01 ago 201942,5443,4841,7242,0842,0822.883.600
31 lug 201941,0843,2441,0142,3142,3129.745.300
30 lug 201941,0841,7240,8241,0041,0015.670.600
29 lug 201941,5042,2240,9041,5041,5021.170.600
26 lug 201940,0742,3340,0041,5241,5257.527.600
25 lug 201939,0039,2337,9138,1238,1221.255.400
24 lug 201938,0038,8037,7638,7338,7312.488.500
23 lug 201937,8738,0236,8237,9037,9010.741.500
22 lug 201936,9237,6936,8337,5837,588.405.600
19 lug 201937,9638,0936,7336,7736,7710.842.400
18 lug 201937,3937,8037,0037,6637,6611.125.900
17 lug 201937,8638,2337,5637,7037,707.926.600
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
*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