TWTR - Twitter, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 lug 202035,4635,7634,8635,4035,4015.227.100
09 lug 202035,8836,1834,8135,7235,7234.648.800
08 lug 202033,2036,9832,7335,4135,41109.654.700
07 lug 202031,9633,6731,7732,9932,9927.940.900
06 lug 202031,5532,8131,1632,3432,3422.400.000
02 lug 202031,3031,4030,4030,8730,8714.553.700
01 lug 202030,1531,1730,0630,8130,8120.779.000
30 giu 202029,6329,8229,0229,7929,7920.648.000
29 giu 202028,5130,0428,2329,4929,4927.482.800
26 giu 202031,1231,3228,7529,0529,0556.913.600
25 giu 202031,5431,6130,8231,3731,3717.802.600
24 giu 202032,5333,0631,3431,7331,7316.586.800
23 giu 202033,7533,8032,7332,9132,9120.549.300
22 giu 202033,5733,6432,9533,4733,4712.896.600
19 giu 202034,6434,9533,4033,4133,4119.345.500
18 giu 202034,3034,4533,8634,0334,0310.543.600
17 giu 202034,4934,8234,1034,3434,3412.261.900
16 giu 202035,1435,4634,2134,6334,6320.132.400
15 giu 202032,9134,1932,8434,1134,1119.342.200
12 giu 202033,9434,1732,4733,4033,4014.699.100
11 giu 202033,1334,4532,7233,0333,0323.727.900
10 giu 202036,1236,4434,9035,1435,1417.480.700
09 giu 202035,9936,2035,1635,9235,9217.840.700
08 giu 202035,9636,9435,7536,6436,6420.211.900
05 giu 202034,4735,9734,4734,8734,8723.211.500
04 giu 202034,5034,9433,3433,7233,7220.265.100
03 giu 202032,6135,0432,4434,8834,8828.396.300
02 giu 202032,1932,4231,6132,2632,2615.318.400
01 giu 202031,0632,1030,8431,8931,8914.583.600
29 mag 202031,5631,6130,2930,9730,9739.427.700
28 mag 202031,5032,6831,3231,6031,6037.254.900
27 mag 202033,6334,0032,2433,0733,0724.550.900
26 mag 202033,6034,2733,3634,0134,0120.489.300
22 mag 202032,3832,7731,7832,6232,6213.310.700
21 mag 202032,1032,6131,3932,3432,3422.881.700
20 mag 202030,5032,3530,4532,2332,2326.955.500
19 mag 202029,7030,3529,3329,8829,8817.386.200
18 mag 202029,7030,2929,5629,6429,6415.790.000
15 mag 202028,3029,2528,1129,0029,0015.939.200
14 mag 202027,8328,5827,1228,5628,5612.364.700
13 mag 202029,2429,6827,5828,1328,1319.401.700
12 mag 202029,8529,9329,0929,1529,1513.734.500
11 mag 202029,6530,0829,3329,6929,6913.831.900
08 mag 202029,0929,9728,7429,9329,9319.208.800
07 mag 202028,0828,7827,9428,7728,7716.190.500
06 mag 202028,3528,4227,5527,6827,6815.531.000
05 mag 202028,6728,7327,9028,0728,0719.221.900
04 mag 202027,6028,4227,3928,2328,2317.846.300
01 mag 202028,0028,4527,1927,8427,8428.231.100
30 apr 202028,7930,5728,0928,6828,6868.791.300
29 apr 202030,0631,5029,6231,0931,0929.568.800
28 apr 202030,4030,4528,5728,7928,7923.364.000
27 apr 202029,1330,3929,1330,0030,0022.490.600
24 apr 202027,9928,8427,4628,7428,7415.936.400
23 apr 202028,4328,8427,7327,8627,8619.019.600
22 apr 202027,0028,5026,4528,4428,4428.587.500
21 apr 202026,3926,7225,0625,7525,7528.093.700
20 apr 202026,3127,5326,1127,0127,0116.755.400
17 apr 202027,1627,9226,4726,7026,7021.129.500
16 apr 202026,8627,1725,9626,5526,5521.946.600
15 apr 202027,1027,6426,7527,5127,5115.822.200
14 apr 202028,0028,4127,6027,9427,9413.766.200
13 apr 202027,5527,6226,2427,2127,2115.059.900
09 apr 202028,4829,0527,2827,7727,7722.233.200
08 apr 202026,7928,4625,9227,8627,8631.240.800
07 apr 202025,9726,8625,3125,6125,6125.831.100
06 apr 202024,1025,0523,7924,9324,9326.014.900
03 apr 202024,1024,3222,7523,0923,0925.029.700
02 apr 202023,0023,5822,3623,0223,0217.114.800
01 apr 202023,7024,3923,0523,3223,3220.027.000
31 mar 202025,7926,3324,4024,5624,5624.993.400
30 mar 202025,2525,9424,6025,5925,5920.720.800
27 mar 202025,5625,8324,7625,2925,2922.069.300
26 mar 202026,1527,0325,6326,4126,4120.435.300
25 mar 202025,8527,4624,5225,9725,9725.738.800
24 mar 202025,7926,4624,1325,8525,8532.815.900
23 mar 202023,8025,2523,5024,6924,6921.882.600
20 mar 202024,9725,8623,7023,9523,9528.250.700
19 mar 202022,1125,1720,6624,1324,1329.980.000
18 mar 202022,9523,4920,0022,0022,0031.012.700
17 mar 202024,3825,8423,1824,4824,4828.741.700
16 mar 202026,1228,3523,9224,0424,0428.768.100
13 mar 202028,8329,4126,4029,2929,2929.059.100
12 mar 202029,0829,6926,7026,7826,7832.519.500
11 mar 202033,3033,4630,0131,3031,3027.445.400
10 mar 202033,9034,7833,1234,3134,3127.327.600
09 mar 202031,8135,3630,6232,4632,4641.767.600
06 mar 202033,8133,9932,5133,4633,4620.361.100
05 mar 202035,0335,7334,5234,9734,9714.132.200
04 mar 202035,7636,0034,7736,0036,0014.980.300
03 mar 202036,0236,4834,4134,9334,9322.973.100
02 mar 202036,0036,8635,1435,8235,8239.914.700
28 feb 202031,8633,3731,5133,2033,2033.688.900
27 feb 202033,7334,2032,4733,0133,0127.221.400
26 feb 202035,2835,8234,4434,6334,6318.044.300
25 feb 202036,1836,4534,8935,2135,2119.841.300
24 feb 202036,5036,5935,3035,8935,8925.155.400
21 feb 202038,6738,7638,0438,3138,3115.312.000
20 feb 202038,7639,0637,9639,0539,0517.273.400
19 feb 202038,0938,9137,9438,7738,7719.068.600
*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