Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BABA.US
80.58-0.68(-0.84%)(czas lokalny: 28.05.2024 16:00)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 |
---|---|---|---|---|---|---|
24.05.2024 | 80.57 | 81.26 | 81.26 | 81.26 | 41 456 372 | 0 |
23.05.2024 | 81.71 | 82.94 | 80.05 | 80.80 | 23 446 372 | 0 |
22.05.2024 | 84.33 | 85.13 | 82.68 | 82.68 | 19 256 052 | 0 |
21.05.2024 | 86.67 | 87.17 | 85.32 | 86.13 | 16 255 618 | 0 |
20.05.2024 | 87.50 | 89.24 | 86.95 | 88.28 | 16 675 342 | 0 |
17.05.2024 | 87.60 | 90.46 | 86.83 | 88.54 | 35 074 228 | 0 |
16.05.2024 | 81.81 | 87.49 | 81.65 | 86.70 | 46 586 360 | 0 |
15.05.2024 | 80.12 | 81.13 | 79.78 | 80.99 | 17 656 280 | 0 |
14.05.2024 | 79.77 | 80.51 | 77.72 | 79.51 | 44 495 432 | 0 |
13.05.2024 | 82.60 | 85.00 | 82.60 | 84.60 | 31 499 186 | 0 |
10.05.2024 | 80.23 | 80.52 | 79.77 | 80.04 | 10 735 503 | 0 |
09.05.2024 | 79.62 | 79.92 | 78.71 | 79.46 | 9 568 252 | 0 |
08.05.2024 | 78.10 | 78.99 | 77.81 | 78.46 | 11 233 235 | 0 |
07.05.2024 | 79.63 | 79.93 | 78.81 | 79.37 | 14 415 673 | 0 |
06.05.2024 | 81.67 | 82.22 | 80.50 | 81.55 | 11 464 787 | 0 |
03.05.2024 | 81.18 | 81.37 | 79.70 | 81.33 | 18 957 608 | 0 |
02.05.2024 | 77.69 | 81.42 | 77.16 | 80.33 | 36 341 192 | 0 |
01.05.2024 | 75.00 | 76.25 | 74.87 | 75.51 | 10 320 652 | 0 |
30.04.2024 | 76.00 | 76.29 | 74.48 | 74.85 | 12 670 505 | 0 |
29.04.2024 | 75.67 | 76.53 | 75.22 | 76.41 | 13 076 370 | 0 |
26.04.2024 | 76.56 | 76.93 | 75.06 | 75.55 | 13 813 286 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus