Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BABA.US
78.38+0.37(+0.47%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 77.01 | 78.58 | 76.98 | 78.38 | 12 259 571 | 0 |
15.07.2024 | 77.99 | 78.60 | 77.45 | 78.01 | 12 573 510 | 0 |
12.07.2024 | 80.35 | 81.01 | 79.42 | 79.65 | 14 827 968 | 0 |
11.07.2024 | 77.60 | 78.83 | 77.42 | 78.52 | 18 492 404 | 0 |
10.07.2024 | 75.41 | 76.66 | 75.25 | 76.01 | 10 759 362 | 0 |
09.07.2024 | 74.20 | 76.06 | 73.97 | 75.70 | 14 397 752 | 0 |
08.07.2024 | 73.40 | 73.71 | 72.95 | 73.50 | 10 846 536 | 0 |
05.07.2024 | 74.60 | 74.72 | 73.61 | 74.52 | 14 884 866 | 0 |
03.07.2024 | 74.45 | 75.81 | 74.18 | 75.57 | 11 768 517 | 0 |
02.07.2024 | 72.30 | 73.78 | 71.97 | 73.68 | 13 371 218 | 0 |
01.07.2024 | 72.57 | 73.02 | 72.02 | 72.18 | 8 993 669 | 0 |
28.06.2024 | 72.12 | 72.56 | 71.80 | 72.00 | 10 282 800 | 0 |
27.06.2024 | 73.50 | 73.55 | 72.35 | 72.37 | 11 764 287 | 0 |
26.06.2024 | 74.00 | 74.35 | 73.67 | 74.17 | 6 978 654 | 0 |
25.06.2024 | 74.50 | 74.76 | 73.61 | 73.79 | 16 914 204 | 0 |
24.06.2024 | 74.12 | 75.94 | 74.12 | 74.79 | 20 082 850 | 0 |
21.06.2024 | 73.90 | 74.65 | 73.67 | 73.67 | 10 183 432 | 0 |
20.06.2024 | 74.57 | 75.25 | 74.03 | 74.35 | 9 623 427 | 0 |
18.06.2024 | 74.10 | 74.46 | 74.46 | 74.46 | 10 305 285 | 0 |
17.06.2024 | 74.00 | 75.08 | 73.83 | 74.55 | 13 338 798 | 0 |
14.06.2024 | 74.18 | 74.29 | 73.26 | 73.35 | 18 206 624 | 0 |
13.06.2024 | 76.60 | 76.99 | 75.49 | 75.68 | 13 909 436 | 0 |
12.06.2024 | 78.75 | 78.79 | 77.64 | 78.04 | 11 938 608 | 0 |
11.06.2024 | 78.83 | 79.08 | 77.67 | 77.90 | 11 055 032 | 0 |
10.06.2024 | 78.51 | 79.74 | 78.24 | 79.30 | 9 453 310 | 0 |
07.06.2024 | 79.00 | 79.32 | 78.14 | 78.41 | 11 779 418 | 0 |
06.06.2024 | 79.20 | 80.06 | 78.76 | 80.01 | 12 238 912 | 0 |
05.06.2024 | 78.86 | 79.94 | 78.90 | 79.83 | 13 677 517 | 0 |
04.06.2024 | 78.09 | 78.86 | 77.78 | 78.45 | 10 746 706 | 0 |
03.06.2024 | 78.89 | 79.32 | 77.22 | 77.90 | 14 179 442 | 0 |
31.05.2024 | 77.62 | 78.50 | 77.17 | 78.34 | 19 968 982 | 0 |
30.05.2024 | 78.86 | 80.20 | 78.70 | 79.63 | 13 675 346 | 0 |
29.05.2024 | 78.72 | 79.36 | 78.23 | 79.06 | 17 692 322 | 0 |
28.05.2024 | 81.28 | 81.72 | 80.04 | 80.58 | 14 789 259 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus