Mercados españoles abiertos en 5 hrs 26 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
75,80-0,30 (-0,39%)
Al cierre: 04:00PM EDT
75,55 -0,25 (-0,33%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
24 jul 2023 - 24 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jul 202476,1577,0675,7275,8075,807.909.800
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
23 abr 202471,0872,8070,9972,5170,9715.268.200
22 abr 202469,6970,9069,1270,6869,1815.015.600
19 abr 202468,4269,1568,3669,0767,6012.860.700
18 abr 202469,0969,6368,8068,8867,419.491.000
17 abr 202469,7170,0168,7268,8267,3612.760.600
16 abr 202470,0270,3169,2969,6168,1317.478.900
15 abr 202471,7372,0570,1770,6269,1215.903.900
12 abr 202472,9472,9871,2971,2969,7718.196.100
11 abr 202475,2175,4374,3774,8573,2614.986.800
10 abr 202474,4475,1773,7474,5973,0020.572.200
09 abr 202472,3773,2472,3172,9971,4414.075.900
08 abr 202471,9672,3971,5671,7170,1810.560.000
05 abr 202471,6872,0371,4171,6670,1412.246.400
04 abr 202472,9873,2371,9071,9570,4211.087.100
03 abr 202472,4272,8772,1172,4470,9011.777.900
02 abr 202472,5773,1472,5172,8871,3317.290.400
01 abr 202473,2473,5872,8173,3771,8114.311.700
28 mar 202472,0872,5972,0672,3670,8214.073.400
27 mar 202470,8971,6970,5871,5970,0713.281.300
26 mar 202471,8471,8771,0971,4869,9610.881.900
25 mar 202471,9472,4971,3671,4669,9412.422.100
22 mar 202472,4872,6272,0472,1370,6012.756.000
21 mar 202474,3074,7473,7773,8372,2611.860.700
20 mar 202473,5574,3373,3074,1872,6011.123.200
19 mar 202473,0873,7472,8573,4271,868.164.200
18 mar 202473,4274,0273,3373,5271,968.542.500
15 mar 202473,5774,1373,3973,4271,8610.223.900
14 mar 202475,2475,3973,2373,4071,8418.923.500
13 mar 202475,9477,4575,9476,3974,7715.319.800
12 mar 202475,8776,4875,2176,0674,4413.314.700
11 mar 202474,6376,0674,5574,8673,2713.510.400
08 mar 202472,8173,7672,7673,5571,9916.402.500
07 mar 202472,6072,7671,7672,5471,0012.374.700
06 mar 202474,2074,7273,6173,7172,1419.785.300
05 mar 202471,2572,7171,0472,0770,5415.804.500
04 mar 202473,7373,7371,7072,0070,4719.550.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...