Mercados españoles cerrados en 2 hrs 23 min

Workday, Inc. (WDAY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
211,66+4,22 (+2,03%)
Al cierre: 04:00PM EDT
214,00 +2,55 (+1,21%)
Antes de la apertura: 09:05AM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 2024208,08213,06207,86211,45211,456.451.900
30 may 2024207,25209,66204,52207,44207,447.025.400
29 may 2024214,99216,06211,19211,58211,583.763.700
28 may 2024219,04219,53211,29215,44215,447.423.800
24 may 2024232,19236,95219,39220,91220,9115.611.200
23 may 2024263,27263,66260,05260,90260,904.409.900
22 may 2024260,00263,02258,88259,88259,882.202.100
21 may 2024258,87259,90256,99258,86258,861.939.100
20 may 2024256,03259,80256,00259,50259,501.880.400
17 may 2024257,47259,48256,29257,93257,932.018.500
16 may 2024248,96256,89248,49256,57256,571.887.100
15 may 2024247,90252,97247,05251,31251,312.194.300
14 may 2024247,25248,96246,12246,88246,881.737.300
13 may 2024246,17248,80246,17247,08247,082.161.700
10 may 2024246,28249,67246,09246,34246,341.582.000
09 may 2024250,37250,88245,89245,96245,962.577.000
08 may 2024249,44251,28248,04249,63249,631.475.200
07 may 2024249,30251,22247,66249,43249,431.647.200
06 may 2024252,29252,29247,18249,91249,912.881.500
03 may 2024253,15258,00252,36255,78255,783.072.600
02 may 2024249,58255,20248,70250,85250,853.929.100
01 may 2024245,38249,93241,14244,96244,962.854.400
30 abr 2024248,76248,76244,36244,73244,732.674.300
29 abr 2024251,33252,45248,19248,77248,772.182.000
26 abr 2024253,09255,54250,64251,04251,042.549.100
25 abr 2024254,05256,95250,59254,06254,061.446.100
24 abr 2024257,99258,94254,43255,74255,741.163.500
23 abr 2024256,14259,34255,24256,82256,821.286.400
22 abr 2024254,35254,82251,00253,53253,531.099.100
19 abr 2024255,43256,36250,52252,22252,221.535.300
18 abr 2024257,38258,25254,28255,64255,641.259.500
17 abr 2024258,89260,28256,92257,02257,021.258.400
16 abr 2024259,70260,20256,71257,69257,692.052.500
15 abr 2024264,83266,15257,84259,63259,631.367.800
12 abr 2024265,38267,60263,38263,69263,691.251.100
11 abr 2024268,30269,68264,86268,47268,471.103.400
10 abr 2024267,17270,00265,00266,86266,861.459.100
09 abr 2024269,05271,95266,82271,10271,101.235.400
08 abr 2024267,56270,26266,38268,61268,611.623.300
05 abr 2024269,51269,72265,54268,32268,321.464.300
04 abr 2024272,50275,76269,08269,08269,081.470.600
03 abr 2024270,11272,66268,71268,83268,831.208.400
02 abr 2024268,88273,24266,54271,66271,661.588.600
01 abr 2024272,77273,43269,36272,44272,441.333.900
28 mar 2024274,08275,87272,44272,75272,751.242.200
27 mar 2024278,45279,99270,47273,62273,621.681.500
26 mar 2024277,48278,33275,52277,38277,381.039.600
25 mar 2024277,70278,14274,00275,68275,681.331.300
22 mar 2024275,50279,25274,26277,50277,501.542.700
21 mar 2024278,30280,26275,53276,49276,491.648.800
20 mar 2024273,00277,15270,87276,41276,411.641.500
19 mar 2024271,68274,37269,01273,24273,241.370.100
18 mar 2024270,65273,34269,23272,60272,601.720.700
15 mar 2024269,30270,86266,80268,27268,273.321.800
14 mar 2024271,29272,50267,83272,04272,041.385.500
13 mar 2024272,91272,95269,03269,73269,731.656.300
12 mar 2024267,08272,61267,08271,21271,212.037.700
11 mar 2024263,94269,86263,12266,72266,722.233.800
08 mar 2024264,32269,19263,69264,32264,322.448.000
07 mar 2024266,80269,39264,50264,74264,742.671.900
06 mar 2024268,30270,95263,58266,93266,932.772.100
05 mar 2024270,74270,90262,56266,74266,744.730.000
04 mar 2024279,00279,36272,28273,02273,028.220.800
01 mar 2024295,88296,44289,25291,92291,924.146.500
29 feb 2024296,89298,50290,48294,66294,663.206.500
28 feb 2024294,21295,92289,79295,16295,162.120.000
27 feb 2024292,59304,79292,57295,05295,055.858.400
26 feb 2024308,00311,28306,60307,21307,214.568.000
23 feb 2024309,10309,86304,43305,88305,881.463.600
22 feb 2024308,58308,98303,56306,62306,621.778.900
21 feb 2024299,55299,55294,68298,96298,961.225.200
20 feb 2024303,00304,83297,43301,98301,981.595.000
16 feb 2024306,57306,57302,14302,67302,671.406.900
15 feb 2024304,54306,25301,39305,09305,091.752.300
14 feb 2024299,41303,77298,39302,24302,241.475.900
13 feb 2024292,21301,47290,31296,75296,751.616.600
12 feb 2024301,76304,17298,17299,09299,091.296.000
09 feb 2024300,00308,95299,17304,89304,891.891.800
08 feb 2024295,56299,46293,45298,65298,651.086.400
07 feb 2024291,34295,99289,00294,42294,421.208.100
06 feb 2024293,00293,00284,63288,63288,631.186.400
05 feb 2024294,58294,79288,84291,73291,731.063.600
02 feb 2024292,88295,39292,22294,74294,741.348.100
01 feb 2024292,70295,26291,10294,00294,00767.800
31 ene 2024292,69294,38288,76291,07291,071.244.500
30 ene 2024295,42297,64294,50294,86294,86766.900
29 ene 2024288,63296,82288,63296,73296,731.296.500
26 ene 2024292,36292,67288,55288,63288,631.296.500
25 ene 2024297,92298,00290,59292,36292,361.189.400
24 ene 2024293,00297,44291,34295,50295,501.485.900
23 ene 2024289,98291,43286,76291,32291,32767.900
22 ene 2024291,67293,71289,64289,88289,88926.800
19 ene 2024286,76290,46285,94289,99289,991.293.700
18 ene 2024283,31285,78280,09285,68285,681.192.300
17 ene 2024278,80282,65276,64281,32281,321.166.500
16 ene 2024282,52283,83278,54280,89280,891.077.800
12 ene 2024278,97283,34277,86283,24283,241.890.200
11 ene 2024278,30279,26275,05278,97278,97827.300
10 ene 2024275,74278,56274,81276,81276,811.220.500
09 ene 2024269,79277,08269,79275,82275,821.093.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...