Mercados españoles cerrados

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
84,69-0,80 (-0,94%)
Al cierre: 04:00PM EDT
84,60 -0,09 (-0,11%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
14 sept 2023 - 14 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 sept 202484,3984,8983,8284,6984,698.975.700
12 sept 202485,0385,6884,8685,4985,4910.781.300
11 sept 202483,5784,8483,5084,8184,8111.551.700
10 sept 202483,8084,3082,7183,8083,8015.327.800
09 sept 202480,9381,6380,3281,4481,4410.434.400
06 sept 202482,1282,6281,1781,1881,1811.712.700
05 sept 202482,1183,0182,0082,4382,438.461.000
04 sept 202482,8783,4082,3082,4782,4711.114.100
03 sept 202481,7883,0281,7082,2782,2711.638.200
30 ago 202484,7284,7582,5883,3483,3420.027.300
29 ago 202481,2481,4680,4681,0281,0214.154.200
28 ago 202481,1381,2879,2179,6279,6214.024.400
27 ago 202482,2782,6581,2781,4581,459.026.100
26 ago 202481,8982,3180,3781,7681,7629.321.700
23 ago 202484,9085,7984,3685,4185,4117.318.000
22 ago 202483,5083,7981,8382,9682,969.729.000
21 ago 202481,8583,8081,7183,5383,5314.690.000
20 ago 202482,4682,6080,7881,0481,0417.880.100
19 ago 202483,9884,9083,4983,9183,9114.751.000
16 ago 202482,0584,1681,9883,1883,1825.249.200
15 ago 202477,9081,8877,7479,5479,5431.619.400
14 ago 202480,5580,9878,0779,4779,4718.058.100
13 ago 202480,9681,4080,6881,1081,109.365.700
12 ago 202480,5981,5080,2380,9180,9112.127.700
09 ago 202479,9780,2279,1979,9979,997.755.900
08 ago 202478,8580,3178,7580,3180,3114.004.300
07 ago 202478,9278,9477,4677,8377,839.693.900
06 ago 202476,5178,8576,5177,9077,9012.128.900
05 ago 202474,0377,2573,8776,9876,9816.143.300
02 ago 202476,7977,4775,7677,4577,4510.808.700
01 ago 202478,7779,3677,8477,9877,988.559.600
31 jul 202479,3380,0178,3478,8578,8512.178.600
30 jul 202478,2278,7977,7078,0078,008.431.900
29 jul 202478,4679,4078,2178,6278,6217.364.100
26 jul 202475,2676,7774,5576,5376,5310.884.500
25 jul 202475,3776,2175,1375,4075,408.172.600
24 jul 202476,1577,0675,7275,8075,807.924.700
23 jul 202475,6876,3275,4476,1076,107.997.100
22 jul 202476,8377,1976,2676,6476,649.166.800
19 jul 202475,6676,0475,1875,2775,277.557.300
18 jul 202477,3678,3276,3676,5476,5411.108.600
17 jul 202477,8677,9576,4977,0477,0410.815.500
16 jul 202477,2978,5876,9878,3878,3812.304.500
15 jul 202478,0978,6077,4578,0178,0112.614.900
12 jul 202480,3081,0179,4379,6579,6514.857.200
11 jul 202477,6678,8377,4278,5278,5218.896.900
10 jul 202475,2876,6575,2576,0176,0112.235.200
09 jul 202474,0176,0673,9775,7075,7014.458.100
08 jul 202473,6173,7172,9573,5073,5010.919.400
05 jul 202474,6774,7173,6174,5274,5214.928.700
03 jul 202474,1875,8174,1875,5775,5711.768.500
02 jul 202472,3273,7871,9773,6873,6813.419.100
01 jul 202472,5173,0272,0272,1872,189.034.200
28 jun 202472,3772,5671,8072,0072,0010.335.000
27 jun 202473,4673,5572,3572,3772,3711.865.100
26 jun 202473,9374,3573,6774,1774,177.010.100
25 jun 202474,5074,7673,6173,7973,7916.986.400
24 jun 202474,1275,9374,1274,7974,7920.134.400
21 jun 202473,7974,6573,6773,6773,6710.410.800
20 jun 202474,5775,2574,0374,3574,359.709.400
18 jun 202474,0875,1073,8574,4674,4610.305.300
17 jun 202474,0375,0873,8374,5574,5513.466.300
14 jun 202474,2174,2973,2673,3573,3518.282.700
13 jun 202476,5076,9975,4975,6875,6814.026.700
13 jun 20241.66 Dividendo
12 jun 202478,7578,7977,6478,0476,3812.069.600
11 jun 202479,0079,0877,6777,9076,2411.108.400
10 jun 202478,5779,7478,2479,3077,619.490.100
07 jun 202478,9579,3278,1478,4176,7412.190.300
06 jun 202479,4280,0678,7680,0178,3111.205.300
05 jun 202478,9879,9378,8679,8378,1313.716.200
04 jun 202478,1878,8677,7878,4576,7810.784.400
03 jun 202479,0079,3277,2277,9076,2414.244.400
31 may 202477,9678,5077,1778,3476,6720.023.900
30 may 202478,8680,2078,7079,6377,9413.895.700
29 may 202478,7679,3678,2379,0677,3818.448.500
28 may 202480,8081,7280,0480,5878,8715.211.800
24 may 202480,5082,5679,7381,2679,5341.415.400
23 may 202481,4382,9480,0580,8079,0823.930.300
22 may 202484,6185,1382,6882,6880,9219.717.800
21 may 202486,5287,1785,3286,1384,3016.512.400
20 may 202487,4789,2486,9588,2886,4016.737.200
17 may 202487,6090,4686,8388,5486,6635.152.900
16 may 202481,9687,4981,6586,7084,8647.259.500
15 may 202480,3981,1379,7880,9979,2717.803.300
14 may 202479,6580,5177,7279,5177,8244.687.700
13 may 202482,7185,0082,6084,6082,8032.010.700
10 may 202480,0880,5279,7780,0478,3410.819.600
09 may 202479,5079,9278,7179,4677,779.627.300
08 may 202477,9278,9977,8178,4676,7911.327.100
07 may 202479,9379,9378,8279,3777,6814.589.100
06 may 202481,7582,2280,5081,5579,8211.826.100
03 may 202481,2781,3779,7081,3379,6019.355.800
02 may 202477,5981,4277,1680,3378,6236.663.900
01 may 202474,9976,2574,8775,5173,9010.549.100
30 abr 202475,8976,2974,4874,8573,2612.856.000
29 abr 202475,6576,5375,2276,4174,7813.076.400
26 abr 202476,1876,9375,0675,5573,9414.216.100
25 abr 202473,8175,2073,8175,1173,5111.921.900
24 abr 202473,7474,7073,5074,6373,0416.375.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...