Mercados españoles cerrados

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
74,62+0,59 (+0,80%)
Al cierre: 04:00PM EST
74,67 +0,05 (+0,07%)
Después del cierre: 08:00PM EST
Intervalo de fechas:
02 mar 2023 - 02 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 202474,4875,0974,3774,6274,6211.955.900
29 feb 202474,6875,0473,8074,0374,0312.549.200
28 feb 202476,0276,1874,4574,5974,5916.905.300
27 feb 202477,5378,0577,2577,6877,6814.490.200
26 feb 202475,6276,5775,3476,5176,5113.973.100
23 feb 202476,4876,9375,1575,9675,9612.301.700
22 feb 202475,1076,3875,0076,1276,1214.836.600
21 feb 202474,4876,3974,0775,5875,5823.533.800
20 feb 202473,4673,6772,1873,1473,1414.353.300
16 feb 202474,8675,3773,9073,9173,9116.371.000
15 feb 202473,2274,1473,0873,8273,8212.078.100
14 feb 202472,3173,4172,2373,3973,3912.817.500
13 feb 202471,9673,0371,4271,6071,6013.560.600
12 feb 202472,3174,1372,3173,1473,1418.151.100
09 feb 202470,8072,0870,0072,0272,0218.998.400
08 feb 202471,8973,2070,6570,7870,7833.070.600
07 feb 202474,5676,1773,1573,6473,6453.766.300
06 feb 202477,0478,3475,7378,2378,2339.069.100
05 feb 202472,1775,1571,8674,6374,6327.721.000
02 feb 202472,1372,2371,0571,8571,8518.799.300
01 feb 202473,1573,4772,1272,4672,4614.445.800
31 ene 202471,5072,9471,5072,1772,1715.743.600
30 ene 202472,4673,0772,0872,3272,3217.089.600
29 ene 202474,6774,8172,8373,5873,5817.537.400
26 ene 202473,1074,7272,9274,0174,0119.418.200
25 ene 202475,1975,5073,5673,8573,8523.268.600
24 ene 202475,2975,6274,2275,2075,2036.503.300
23 ene 202472,7574,5072,5574,0274,0253.017.700
22 ene 202467,2868,7466,6368,6368,6327.294.200
19 ene 202467,2069,9066,9269,4269,4234.388.900
18 ene 202468,6069,0868,0068,0568,0519.307.000
17 ene 202467,7269,0067,2668,9368,9322.684.400
16 ene 202470,1370,5369,3069,4669,4627.606.900
12 ene 202472,5973,4371,8171,8471,8416.119.900
11 ene 202472,5473,1371,5372,3872,3818.095.300
10 ene 202471,3871,7871,0471,4171,4119.540.000
09 ene 202471,2572,1270,9672,0272,0221.451.800
08 ene 202471,2573,0670,9272,8872,8822.000.000
05 ene 202474,0074,0072,8673,0173,0121.679.000
04 ene 202475,5675,7274,4474,6674,6618.454.900
03 ene 202474,3376,6974,0776,5976,5924.444.600
02 ene 202476,0576,0774,5174,7674,7621.739.600
29 dic 202377,0677,6476,8277,5177,5114.035.500
28 dic 202377,2377,7976,9877,2477,2418.937.900
27 dic 202376,2876,4575,4176,1176,1114.904.500
26 dic 202376,1676,9775,7375,8575,8513.121.300
22 dic 202374,5075,6874,4475,2875,2819.962.800
21 dic 202374,8676,2974,3576,2676,2620.812.100
20 dic 202374,5875,2973,3373,3573,3527.540.200
20 dic 20231 Dividendo
19 dic 202374,4076,0174,2275,3974,3920.939.300
18 dic 202374,0574,2373,2173,8472,8617.233.500
15 dic 202374,0075,5473,3274,5173,5231.266.700
14 dic 202371,4773,2471,4272,5171,5525.199.300
13 dic 202370,9171,4870,1271,4670,5121.721.600
12 dic 202371,3871,9670,9371,3970,4414.725.900
11 dic 202370,4971,6170,0871,3770,4219.719.300
08 dic 202372,0272,4471,8372,1471,1816.868.700
07 dic 202371,5472,3771,4472,3371,3718.966.700
06 dic 202372,3672,9571,4971,4970,5430.394.400
05 dic 202372,0472,7071,9272,3871,4219.129.000
04 dic 202372,6773,5872,4873,0372,0621.074.900
01 dic 202373,1274,1472,1273,9973,0127.946.500
30 nov 202374,7074,9474,0174,8873,8917.884.200
29 nov 202375,0075,4674,4374,6773,6830.969.100
28 nov 202376,5676,8475,2676,7475,7223.682.200
27 nov 202377,5679,2577,0977,5376,5018.248.200
24 nov 202378,2779,0778,2178,4977,4512.251.700
22 nov 202379,2879,7178,1378,9677,9118.958.600
21 nov 202377,8579,2877,6078,9477,8920.525.500
20 nov 202376,9178,7576,5678,4677,4231.506.800
17 nov 202377,0278,4776,7577,6076,5735.497.300
16 nov 202379,5280,7778,2379,1178,0663.008.500
15 nov 202386,9687,8385,8987,0785,9228.991.000
14 nov 202382,7684,5482,3283,8782,7620.897.600
13 nov 202382,7583,3282,0882,2681,1711.236.900
10 nov 202382,4182,8781,6682,7581,659.779.500
09 nov 202384,5884,6982,4782,7381,6310.885.100
08 nov 202384,6285,7384,4884,8083,688.154.600
07 nov 202384,8685,6684,1185,4184,288.829.400
06 nov 202386,5586,7285,2385,3684,239.786.400
03 nov 202384,9486,0884,5085,3184,1815.122.600
02 nov 202383,6583,9883,0383,4182,3010.606.300
01 nov 202381,7182,4981,2182,4881,399.550.000
31 oct 202381,9482,5480,8882,5481,4512.094.300
30 oct 202383,6384,2483,0183,1482,048.980.500
27 oct 202383,8784,1282,4882,8281,7210.795.600
26 oct 202381,2683,0981,2082,5181,4213.010.400
25 oct 202381,3082,0080,7881,0379,9611.390.200
24 oct 202380,4583,3280,4482,8781,7717.925.800
23 oct 202379,4280,9379,0280,5179,4412.715.200
20 oct 202380,2380,8679,7879,9478,8814.618.600
19 oct 202381,4882,3981,1181,6180,5312.624.100
18 oct 202382,9683,7382,7683,0181,919.321.600
17 oct 202382,7584,3682,5683,9182,808.270.000
16 oct 202383,7084,9682,6384,3183,1910.075.300
13 oct 202384,0685,4983,7584,0282,9110.325.500
12 oct 202387,5887,6784,2084,5183,3916.158.100
11 oct 202388,0188,8087,1487,7886,6211.111.500
10 oct 202385,6787,7485,5787,1786,0113.557.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...