U.S. markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
73.35-2.33 (-3.08%)
Al cierre: 04:00PM EDT
73.40 +0.05 (+0.07%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202474.2174.2973.2673.3573.3518,206,500
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
01 mar 202474.4875.0974.3774.6273.0311,955,900
29 feb 202474.6875.0473.8074.0372.4612,549,200
28 feb 202476.0276.1874.4574.5973.0016,905,300
27 feb 202477.5378.0577.2577.6876.0314,490,200
26 feb 202475.6276.5775.3476.5174.8813,973,100
23 feb 202476.4876.9375.1575.9674.3412,301,700
22 feb 202475.1076.3875.0076.1274.5014,836,600
21 feb 202474.4876.3974.0775.5873.9723,533,800
20 feb 202473.4673.6772.1873.1471.5814,353,300
16 feb 202474.8675.3773.9073.9172.3416,371,000
15 feb 202473.2274.1473.0873.8272.2512,078,100
14 feb 202472.3173.4172.2373.3971.8312,817,500
13 feb 202471.9673.0371.4271.6070.0813,560,600
12 feb 202472.3174.1372.3173.1471.5818,151,100
09 feb 202470.8072.0870.0072.0270.4918,998,400
08 feb 202471.8973.2070.6570.7869.2733,070,600
07 feb 202474.5676.1773.1573.6472.0753,766,300
06 feb 202477.0478.3475.7378.2376.5739,069,100
05 feb 202472.1775.1571.8674.6373.0427,721,000
02 feb 202472.1372.2371.0571.8570.3218,799,300
01 feb 202473.1573.4772.1272.4670.9214,445,800
31 ene 202471.5072.9471.5072.1770.6315,743,600
30 ene 202472.4673.0772.0872.3270.7817,089,600
29 ene 202474.6774.8172.8373.5872.0117,537,400
26 ene 202473.1074.7272.9274.0172.4419,418,200
25 ene 202475.1975.5073.5673.8572.2823,268,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...