Mercados españoles cerrados

AppLovin Corporation (APP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
69,22+0,36 (+0,52%)
Al cierre: 04:00PM EDT
69,38 +0,16 (+0,23%)
Después del cierre: 07:35PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202468,8570,0468,5469,2269,222.601.600
27 mar 202471,2571,6066,2968,8668,864.049.600
26 mar 202472,8074,5570,5771,0971,095.233.200
25 mar 202470,6173,2570,3972,6072,602.618.000
22 mar 202472,0072,3170,2671,2371,236.504.000
21 mar 202471,5273,4871,0371,9171,913.400.800
20 mar 202468,1871,0767,2870,5270,523.855.300
19 mar 202466,9968,0063,7367,6467,645.961.700
18 mar 202463,7568,8263,5968,1568,157.559.300
15 mar 202462,5863,9162,1463,1363,134.649.200
14 mar 202463,4364,3162,5063,1963,193.870.900
13 mar 202460,9963,2160,8063,0963,093.591.800
12 mar 202461,1561,3559,9261,1161,113.947.500
11 mar 202462,8062,9559,3060,0360,034.416.800
08 mar 202464,0465,6762,5463,4263,423.859.300
07 mar 202463,0063,3862,3163,1963,194.283.500
06 mar 202462,5363,8461,1262,6262,624.374.100
05 mar 202460,7561,6960,0260,9660,963.761.500
04 mar 202462,5063,4961,6061,8761,874.657.800
01 mar 202460,7362,3459,8462,2662,266.042.700
29 feb 202458,5060,0657,4059,7259,7215.796.600
28 feb 202459,8060,4057,9758,0158,012.882.700
27 feb 202459,9161,3559,6860,6360,634.166.100
26 feb 202457,8260,9057,7258,9958,994.403.100
23 feb 202458,0759,0757,0957,3957,393.099.000
22 feb 202457,7658,3456,4557,8057,804.505.000
21 feb 202455,2157,5854,5055,4255,424.189.000
20 feb 202459,1359,1555,3857,3357,336.228.000
16 feb 202458,5260,6557,1259,8759,876.176.200
15 feb 202454,6959,1452,7558,5058,5016.102.500
14 feb 202446,2847,3045,5946,8746,876.882.500
13 feb 202445,3346,7945,1245,8345,833.452.200
12 feb 202446,6848,3746,4847,0647,063.593.300
09 feb 202447,0847,1645,2846,3546,352.741.500
08 feb 202447,8048,7746,5246,5546,553.383.900
07 feb 202446,5047,8345,7247,6947,694.285.800
06 feb 202446,1146,5045,0846,0446,042.400.200
05 feb 202445,6046,0944,0145,4845,482.839.600
02 feb 202441,0045,8940,7145,8645,866.021.700
01 feb 202441,5441,9840,9040,9640,962.847.200
31 ene 202441,8042,4441,0441,1341,132.907.100
30 ene 202446,4247,0442,1142,4742,475.727.700
29 ene 202444,5546,5944,1546,5746,574.791.600
26 ene 202444,1444,5843,9044,3044,302.173.500
25 ene 202443,9244,5743,2544,0744,071.895.100
24 ene 202445,4245,6042,8943,3143,313.867.500
23 ene 202444,0544,8943,4044,7344,735.229.600
22 ene 202442,4444,0242,2843,3543,358.093.000
19 ene 202443,4043,7041,1041,1441,143.288.200
18 ene 202442,0143,1240,9843,0943,092.826.600
17 ene 202440,5741,2239,4341,1841,182.661.200
16 ene 202441,3741,4240,3940,7240,722.131.300
12 ene 202441,4542,0341,2141,7141,712.121.100
11 ene 202440,9941,4539,9141,4241,422.108.600
10 ene 202439,3941,2639,1540,5340,532.951.400
09 ene 202438,7639,3138,6039,1439,141.726.900
08 ene 202438,3339,3137,9539,2939,291.428.600
05 ene 202437,7938,6937,6838,1138,111.955.600
04 ene 202438,0438,4237,4038,1238,122.131.400
03 ene 202437,9438,4337,5838,2138,211.942.300
02 ene 202439,4139,4138,3038,7838,782.371.600
29 dic 202340,7040,7539,2839,8539,852.260.500
28 dic 202340,3540,9340,3540,7640,761.130.700
27 dic 202340,5040,6939,8840,6540,652.234.100
26 dic 202341,1641,3940,3140,4040,402.617.200
22 dic 202342,3842,4841,1441,2141,211.898.100
21 dic 202343,9244,1142,3243,0043,001.590.100
20 dic 202343,6144,5743,0343,1043,102.132.600
19 dic 202341,4644,4141,2643,5943,593.942.400
18 dic 202340,5741,0539,9240,8740,872.922.500
15 dic 202338,7940,2438,7239,9539,954.498.800
14 dic 202338,2539,5938,1438,6938,694.068.300
13 dic 202336,3738,0336,3337,9337,933.158.300
12 dic 202336,5636,7535,7936,2636,264.006.800
11 dic 202337,2737,9136,5836,7436,743.843.100
08 dic 202336,5337,6236,5337,3637,361.631.300
07 dic 202336,5237,0636,3736,8436,841.932.000
06 dic 202337,1337,8036,3036,6036,601.929.500
05 dic 202336,9837,3836,6137,0737,072.456.500
04 dic 202337,5737,9336,9537,3737,373.051.100
01 dic 202337,6538,7736,8138,2538,252.907.400
30 nov 202338,9339,5037,0437,4837,484.034.500
29 nov 202338,8839,2738,2839,0339,032.245.900
28 nov 202339,4340,0937,9538,4038,403.391.600
27 nov 202339,2540,4238,7939,3939,393.201.600
24 nov 202339,2139,6438,7339,4939,49811.900
22 nov 202339,0039,5438,6139,2439,241.329.400
21 nov 202339,0239,6538,6638,7738,771.830.000
20 nov 202339,1640,1139,1639,5039,501.991.400
17 nov 202339,1939,4238,5739,1039,102.328.700
16 nov 202340,2040,4038,9038,9338,932.850.300
15 nov 202342,4442,7039,8740,4540,455.182.300
14 nov 202342,5843,8142,5742,8042,803.557.900
13 nov 202343,6544,5241,3341,4141,413.429.900
10 nov 202339,8744,0639,1343,7943,795.897.800
09 nov 202345,1045,1037,1439,6839,6814.358.800
08 nov 202341,1041,9139,8240,1240,125.230.800
07 nov 202340,0041,5039,6740,8940,895.125.600
06 nov 202339,3639,4838,4239,4239,423.293.900
03 nov 202337,2639,5137,2639,2739,272.235.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...