Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BABA.US
75.11+0.48(+0.64%)(czas lokalny: 25.04.2024 16:04)Alibaba Group Holding Ltd - ADR
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 74.44 | 75.20 | 73.81 | 75.11 | 11 722 595 | 0 |
24.04.2024 | 73.65 | 74.70 | 73.50 | 74.63 | 16 156 861 | 0 |
23.04.2024 | 71.19 | 72.80 | 70.99 | 72.51 | 15 156 921 | 0 |
22.04.2024 | 69.62 | 70.90 | 69.12 | 70.68 | 14 891 685 | 0 |
19.04.2024 | 68.50 | 69.15 | 68.35 | 69.07 | 12 859 961 | 0 |
18.04.2024 | 69.11 | 69.62 | 68.80 | 68.88 | 8 813 615 | 0 |
17.04.2024 | 69.70 | 70.01 | 68.72 | 68.82 | 12 689 625 | 0 |
16.04.2024 | 70.07 | 70.31 | 69.29 | 69.61 | 16 905 536 | 0 |
15.04.2024 | 71.73 | 72.05 | 70.17 | 70.62 | 15 491 245 | 0 |
12.04.2024 | 72.91 | 72.98 | 71.29 | 71.29 | 18 103 408 | 0 |
11.04.2024 | 75.28 | 75.43 | 74.37 | 74.85 | 14 494 452 | 0 |
10.04.2024 | 74.50 | 75.17 | 73.74 | 74.59 | 20 291 072 | 0 |
09.04.2024 | 72.37 | 73.24 | 72.31 | 72.99 | 13 820 485 | 0 |
08.04.2024 | 71.85 | 72.39 | 71.56 | 71.71 | 10 424 766 | 0 |
05.04.2024 | 71.66 | 72.03 | 71.41 | 71.66 | 10 773 252 | 0 |
04.04.2024 | 72.97 | 73.23 | 71.90 | 71.95 | 10 936 927 | 0 |
03.04.2024 | 72.52 | 72.87 | 72.11 | 72.44 | 10 983 172 | 0 |
02.04.2024 | 72.77 | 73.14 | 72.51 | 72.88 | 15 147 102 | 0 |
01.04.2024 | 73.11 | 73.58 | 72.81 | 73.37 | 14 178 331 | 0 |
28.03.2024 | 72.11 | 72.59 | 72.06 | 72.36 | 14 073 414 | 0 |
27.03.2024 | 70.84 | 71.69 | 70.58 | 71.59 | 13 200 565 | 0 |
26.03.2024 | 71.71 | 71.87 | 71.09 | 71.48 | 10 825 552 | 0 |
25.03.2024 | 72.00 | 72.49 | 71.36 | 71.46 | 12 322 346 | 0 |
22.03.2024 | 72.48 | 72.62 | 72.04 | 72.13 | 12 727 510 | 0 |
21.03.2024 | 74.10 | 74.74 | 73.77 | 73.83 | 11 797 480 | 0 |
20.03.2024 | 73.67 | 74.33 | 73.30 | 74.18 | 11 002 533 | 0 |
19.03.2024 | 73.09 | 73.73 | 72.85 | 73.42 | 8 095 411 | 0 |
18.03.2024 | 73.57 | 74.02 | 73.33 | 73.52 | 8 511 216 | 0 |
15.03.2024 | 73.72 | 74.13 | 73.39 | 73.42 | 10 069 601 | 0 |
14.03.2024 | 75.11 | 75.39 | 73.23 | 73.40 | 18 089 266 | 0 |
13.03.2024 | 76.18 | 77.45 | 75.94 | 76.39 | 14 545 337 | 0 |
12.03.2024 | 75.75 | 76.48 | 75.22 | 76.06 | 13 113 918 | 0 |
11.03.2024 | 74.60 | 76.06 | 74.55 | 74.86 | 13 286 063 | 0 |
08.03.2024 | 72.97 | 73.76 | 72.76 | 73.55 | 14 443 683 | 0 |
07.03.2024 | 72.54 | 72.76 | 71.76 | 72.54 | 11 995 332 | 0 |
06.03.2024 | 74.28 | 74.72 | 73.61 | 73.71 | 19 723 036 | 0 |
05.03.2024 | 71.25 | 72.71 | 71.04 | 72.07 | 14 312 640 | 0 |
04.03.2024 | 72.99 | 73.73 | 71.70 | 72.00 | 19 395 692 | 0 |
01.03.2024 | 74.61 | 75.09 | 74.37 | 74.62 | 11 922 746 | 0 |
29.02.2024 | 74.71 | 75.04 | 73.80 | 74.03 | 12 451 192 | 0 |
28.02.2024 | 76.00 | 76.18 | 74.45 | 74.59 | 16 814 228 | 0 |
27.02.2024 | 77.56 | 78.05 | 77.25 | 77.68 | 14 411 017 | 0 |
26.02.2024 | 75.52 | 76.57 | 75.34 | 76.51 | 13 908 138 | 0 |
23.02.2024 | 76.48 | 76.94 | 75.15 | 75.96 | 12 081 929 | 0 |
22.02.2024 | 75.00 | 76.38 | 75.00 | 76.12 | 14 749 360 | 0 |
21.02.2024 | 74.50 | 76.39 | 74.07 | 75.58 | 23 347 002 | 0 |
20.02.2024 | 73.41 | 73.67 | 72.18 | 73.14 | 14 269 693 | 0 |
16.02.2024 | 75.00 | 73.91 | 73.91 | 73.91 | 16 393 336 | 0 |
15.02.2024 | 73.38 | 74.14 | 73.08 | 73.82 | 11 845 299 | 0 |
14.02.2024 | 72.31 | 73.41 | 72.23 | 73.39 | 12 569 924 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus