Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne META.US
489.79-6.37(-1.28%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 501.42 | 503.95 | 485.79 | 489.79 | 14 075 833 | 0 |
15.07.2024 | 498.63 | 506.68 | 493.37 | 496.16 | 12 539 163 | 0 |
12.07.2024 | 497.02 | 508.09 | 494.23 | 498.87 | 19 750 544 | 0 |
11.07.2024 | 530.81 | 535.46 | 508.37 | 512.70 | 16 458 253 | 0 |
10.07.2024 | 530.79 | 538.88 | 528.36 | 534.69 | 10 983 276 | 0 |
09.07.2024 | 533.95 | 537.48 | 528.19 | 530.00 | 8 769 088 | 0 |
08.07.2024 | 542.60 | 542.81 | 526.65 | 529.32 | 14 917 495 | 0 |
05.07.2024 | 512.00 | 540.87 | 511.60 | 539.91 | 21 354 092 | 0 |
03.07.2024 | 506.10 | 511.28 | 506.02 | 509.96 | 6 005 615 | 0 |
02.07.2024 | 500.57 | 510.50 | 499.45 | 509.50 | 7 739 479 | 0 |
01.07.2024 | 504.95 | 506.58 | 493.17 | 504.68 | 10 328 150 | 0 |
28.06.2024 | 517.15 | 521.88 | 503.84 | 504.22 | 15 855 137 | 0 |
27.06.2024 | 514.41 | 522.88 | 513.90 | 519.56 | 10 121 199 | 0 |
26.06.2024 | 506.03 | 513.81 | 504.68 | 513.12 | 8 882 337 | 0 |
25.06.2024 | 496.99 | 510.71 | 495.50 | 510.60 | 12 109 769 | 0 |
24.06.2024 | 499.20 | 507.80 | 494.29 | 498.91 | 13 525 278 | 0 |
21.06.2024 | 502.43 | 503.45 | 492.39 | 494.78 | 23 130 732 | 0 |
20.06.2024 | 502.00 | 503.67 | 496.77 | 501.70 | 11 801 182 | 0 |
18.06.2024 | 504.70 | 499.49 | 499.49 | 499.49 | 13 060 425 | 0 |
17.06.2024 | 501.81 | 510.75 | 496.01 | 506.63 | 11 266 601 | 0 |
14.06.2024 | 502.65 | 507.15 | 500.75 | 504.16 | 10 243 347 | 0 |
13.06.2024 | 505.75 | 509.36 | 501.36 | 504.10 | 9 954 621 | 0 |
12.06.2024 | 514.00 | 514.01 | 504.47 | 508.84 | 11 983 227 | 0 |
11.06.2024 | 500.00 | 507.60 | 498.27 | 507.47 | 9 673 715 | 0 |
10.06.2024 | 493.86 | 502.66 | 493.41 | 502.60 | 11 236 919 | 0 |
07.06.2024 | 495.00 | 498.91 | 490.17 | 492.96 | 9 380 745 | 0 |
06.06.2024 | 492.98 | 502.82 | 490.89 | 493.76 | 10 667 339 | 0 |
05.06.2024 | 484.65 | 496.65 | 483.91 | 495.06 | 15 690 484 | 0 |
04.06.2024 | 477.00 | 478.90 | 473.23 | 476.99 | 7 088 718 | 0 |
03.06.2024 | 471.00 | 479.60 | 468.24 | 477.49 | 11 279 390 | 0 |
31.05.2024 | 466.27 | 469.12 | 454.46 | 466.83 | 16 919 804 | 0 |
30.05.2024 | 471.67 | 471.73 | 464.71 | 467.05 | 10 735 226 | 0 |
29.05.2024 | 474.46 | 479.86 | 473.68 | 474.36 | 9 226 218 | 0 |
28.05.2024 | 476.69 | 480.86 | 474.83 | 479.92 | 10 175 770 | 0 |
24.05.2024 | 467.51 | 478.22 | 478.22 | 478.22 | 12 024 254 | 0 |
23.05.2024 | 472.70 | 474.36 | 461.54 | 465.78 | 11 747 913 | 0 |
22.05.2024 | 467.87 | 473.72 | 465.65 | 467.78 | 10 078 611 | 0 |
21.05.2024 | 467.57 | 470.70 | 462.27 | 464.63 | 11 742 189 | 0 |
20.05.2024 | 469.95 | 473.20 | 467.04 | 468.84 | 11 745 080 | 0 |
17.05.2024 | 471.67 | 472.80 | 468.42 | 471.91 | 10 807 289 | 0 |
16.05.2024 | 475.00 | 477.69 | 472.75 | 473.23 | 16 608 179 | 0 |
15.05.2024 | 474.75 | 482.50 | 471.20 | 481.54 | 13 100 425 | 0 |
14.05.2024 | 463.17 | 472.54 | 460.08 | 471.85 | 10 478 553 | 0 |
13.05.2024 | 472.36 | 473.35 | 462.85 | 468.01 | 14 668 798 | 0 |
10.05.2024 | 476.70 | 477.50 | 469.60 | 476.20 | 10 749 999 | 0 |
09.05.2024 | 470.00 | 476.08 | 467.63 | 475.42 | 9 437 651 | 0 |
08.05.2024 | 463.10 | 475.58 | 463.00 | 472.60 | 11 683 929 | 0 |
07.05.2024 | 466.33 | 471.53 | 461.31 | 468.24 | 13 406 816 | 0 |
06.05.2024 | 455.08 | 466.16 | 453.34 | 465.68 | 15 094 627 | 0 |
03.05.2024 | 445.93 | 454.17 | 443.85 | 451.96 | 16 489 057 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus