Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne META.US
451.96+10.28(+2.33%)(czas lokalny: 03.05.2024 16:00)Meta Platforms Inc - Ordinary Shares - Class A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
03.05.2024 | 445.93 | 454.17 | 443.85 | 451.96 | 16 489 057 | 0 |
02.05.2024 | 438.72 | 443.96 | 432.28 | 441.68 | 15 221 322 | 0 |
01.05.2024 | 428.03 | 449.96 | 427.11 | 439.19 | 20 344 948 | 0 |
30.04.2024 | 431.05 | 439.62 | 429.72 | 430.17 | 18 429 496 | 0 |
29.04.2024 | 439.56 | 439.76 | 428.56 | 432.62 | 21 502 646 | 0 |
26.04.2024 | 441.54 | 446.44 | 431.96 | 443.29 | 32 691 444 | 0 |
25.04.2024 | 420.50 | 445.77 | 414.50 | 441.38 | 82 890 744 | 0 |
24.04.2024 | 508.05 | 510.00 | 484.58 | 493.50 | 37 772 584 | 0 |
23.04.2024 | 491.25 | 498.76 | 488.97 | 496.10 | 15 079 196 | 0 |
22.04.2024 | 489.44 | 492.01 | 473.40 | 481.73 | 17 271 124 | 0 |
19.04.2024 | 501.18 | 502.80 | 475.73 | 481.07 | 25 215 364 | 0 |
18.04.2024 | 499.82 | 512.21 | 499.04 | 501.80 | 14 808 670 | 0 |
17.04.2024 | 502.95 | 503.16 | 487.14 | 494.17 | 12 193 743 | 0 |
16.04.2024 | 498.59 | 504.77 | 497.11 | 499.76 | 9 847 925 | 0 |
15.04.2024 | 516.00 | 518.53 | 497.28 | 500.23 | 13 512 893 | 0 |
12.04.2024 | 517.75 | 520.19 | 509.33 | 511.90 | 11 984 535 | 0 |
11.04.2024 | 521.11 | 523.86 | 517.29 | 523.16 | 10 369 469 | 0 |
10.04.2024 | 509.00 | 522.56 | 505.80 | 519.83 | 11 418 491 | 0 |
09.04.2024 | 522.00 | 525.87 | 506.74 | 516.90 | 10 881 445 | 0 |
08.04.2024 | 529.20 | 531.49 | 518.89 | 519.25 | 13 260 476 | 0 |
05.04.2024 | 516.51 | 530.70 | 514.41 | 527.34 | 19 263 264 | 0 |
04.04.2024 | 516.42 | 530.00 | 510.58 | 510.92 | 26 476 252 | 0 |
03.04.2024 | 498.80 | 507.24 | 498.75 | 506.74 | 12 099 171 | 0 |
02.04.2024 | 485.00 | 497.53 | 484.65 | 497.37 | 11 081 026 | 0 |
01.04.2024 | 486.75 | 497.43 | 481.78 | 491.35 | 9 247 007 | 0 |
28.03.2024 | 492.43 | 485.58 | 485.58 | 485.58 | 15 212 764 | 0 |
27.03.2024 | 499.30 | 499.89 | 488.07 | 493.86 | 9 989 676 | 0 |
26.03.2024 | 505.29 | 510.00 | 495.21 | 495.89 | 11 205 382 | 0 |
25.03.2024 | 506.00 | 507.22 | 500.24 | 503.02 | 8 380 617 | 0 |
22.03.2024 | 507.00 | 509.97 | 504.34 | 509.58 | 8 120 593 | 0 |
21.03.2024 | 515.00 | 515.04 | 506.01 | 507.76 | 9 712 549 | 0 |
20.03.2024 | 499.92 | 508.20 | 495.17 | 505.52 | 11 711 100 | 0 |
19.03.2024 | 488.50 | 496.63 | 481.28 | 496.24 | 10 903 092 | 0 |
18.03.2024 | 492.37 | 497.42 | 486.81 | 496.98 | 11 755 251 | 0 |
15.03.2024 | 488.25 | 491.83 | 481.30 | 484.10 | 29 153 576 | 0 |
14.03.2024 | 500.72 | 501.35 | 488.16 | 491.83 | 12 619 971 | 0 |
13.03.2024 | 495.65 | 500.98 | 491.03 | 495.57 | 12 090 656 | 0 |
12.03.2024 | 493.75 | 502.31 | 484.73 | 499.75 | 15 448 232 | 0 |
11.03.2024 | 497.21 | 497.50 | 476.00 | 483.59 | 20 428 274 | 0 |
08.03.2024 | 513.32 | 523.57 | 499.35 | 505.95 | 18 597 060 | 0 |
07.03.2024 | 503.19 | 519.85 | 501.38 | 512.19 | 18 586 436 | 0 |
06.03.2024 | 497.56 | 502.97 | 494.29 | 496.09 | 11 757 925 | 0 |
05.03.2024 | 495.00 | 495.58 | 487.89 | 490.22 | 15 325 299 | 0 |
04.03.2024 | 503.27 | 504.42 | 496.42 | 498.19 | 12 324 141 | 0 |
01.03.2024 | 492.13 | 504.25 | 491.85 | 502.30 | 15 884 882 | 0 |
29.02.2024 | 488.22 | 491.70 | 482.61 | 490.13 | 17 732 044 | 0 |
28.02.2024 | 485.10 | 491.05 | 482.75 | 484.02 | 12 715 486 | 0 |
27.02.2024 | 480.00 | 487.27 | 479.92 | 487.05 | 10 809 595 | 0 |
26.02.2024 | 483.34 | 486.14 | 480.60 | 481.74 | 12 101 415 | 0 |
23.02.2024 | 488.03 | 494.36 | 482.35 | 484.03 | 18 374 286 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus