Mercados españoles abiertos en 4 hrs 12 min

ServiceNow, Inc. (0L5N.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
759,44+8,40 (+1,12%)
Al cierre: 07:14PM BST
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024753,30759,80750,14759,67759,671406
25 jun 2024745,54752,72742,06751,04751,042822
24 jun 2024746,64748,10737,68740,54740,54648
21 jun 2024733,50745,22732,51743,89743,89654
20 jun 2024733,25742,31729,52734,94734,9411.886
19 jun 2024------
18 jun 2024725,50734,23722,86731,74731,7413.163
17 jun 2024730,00730,00719,32727,22727,221278
14 jun 2024721,99729,83715,60729,83729,83995
13 jun 2024722,89727,50714,60715,65715,651324
12 jun 2024724,99730,00720,70723,90723,901066
11 jun 2024714,46718,73706,87709,56709,56914
10 jun 2024699,00704,84694,16703,64703,641163
07 jun 2024705,69705,69688,68700,34700,341040
06 jun 2024703,65712,05700,22700,22700,225639
05 jun 2024682,13698,18676,99697,82697,821678
04 jun 2024657,40673,65655,00664,83664,83824
03 jun 2024661,84664,43646,25653,89653,891552
31 may 2024643,00655,33638,00643,57643,576563
30 may 2024707,00707,00645,41646,74646,745233
29 may 2024725,00737,94720,00733,86733,86914
28 may 2024741,05741,05718,59726,27726,27870
24 may 2024757,00758,15736,86741,72741,728434
23 may 2024783,30783,30759,63762,06762,061216
22 may 2024778,08784,47774,87775,38775,381660
21 may 2024776,00777,45763,91774,95774,95744
20 may 2024770,00773,24760,00770,85770,85607
17 may 2024757,80767,06757,80759,80759,80895
16 may 2024761,00769,26760,68763,49763,49769
15 may 2024731,00750,00728,32748,90748,90575
14 may 2024730,94736,19717,94721,99721,991271
13 may 2024730,70733,00723,30726,27726,27703
10 may 2024725,00733,24725,00730,02730,02564
09 may 2024734,61734,61720,00720,65720,651283
08 may 2024715,57721,46713,60718,48718,48284
07 may 2024730,00735,00700,00712,43712,43804
03 may 2024709,98721,76705,39714,66714,661158
02 may 2024690,76695,59684,70691,16691,161055
01 may 2024693,71696,55684,31688,83688,83674
30 abr 2024718,98718,98699,82701,12701,12605
29 abr 2024730,62730,62713,10722,23722,231410
26 abr 2024723,50733,66720,02723,89723,891320
25 abr 2024715,05717,00689,05712,95712,953593
24 abr 2024750,00755,91739,46746,55746,551430
23 abr 2024729,90743,38727,20741,61741,612902
22 abr 2024723,25724,77710,91721,35721,35605
19 abr 2024724,50731,36708,52714,89714,8965.111
18 abr 2024737,29740,92726,73729,12729,12830
17 abr 2024749,50749,50734,83738,71738,71522
16 abr 2024738,00748,90735,28747,85747,85827
15 abr 2024772,92772,92739,16739,63739,632492
12 abr 2024765,90774,95760,95763,50763,501001
11 abr 2024770,00773,43761,56773,43773,43645
10 abr 2024776,03778,90760,00771,80771,80349
09 abr 2024787,49795,44775,62775,81775,81694
08 abr 2024783,34789,68772,40788,89788,891416
05 abr 2024759,06791,89758,43777,38777,381151
04 abr 2024762,02781,85762,02772,40772,401639
03 abr 2024754,99763,44752,50762,37762,37755
02 abr 2024756,72758,55748,95757,08757,08861
28 mar 2024759,10768,80756,50767,85767,85862
27 mar 2024783,83786,33753,61755,34755,34894
26 mar 2024782,88787,99777,03785,41785,41982
25 mar 2024771,11775,50759,31774,20774,20809
22 mar 2024775,00779,88768,90774,10774,101429
21 mar 2024778,50786,37771,81775,29775,292119
20 mar 2024763,98767,13755,19766,61766,61472
19 mar 2024750,00757,65742,55755,82755,82687
18 mar 2024750,00759,93747,01758,25758,251282
15 mar 2024759,76759,76736,00741,95741,952130
14 mar 2024790,00790,00773,30773,30773,30859
13 mar 2024766,66807,60766,66779,95779,95580
12 mar 2024764,32785,14764,00781,27781,27873
11 mar 2024757,68759,15744,62755,51755,5160.436
08 mar 2024768,00777,30756,23756,99756,993274
07 mar 2024740,08767,68735,76766,56766,5615.804
06 mar 2024750,51752,19732,24739,91739,91664
05 mar 2024770,60773,74730,15734,70734,703264
04 mar 2024772,10775,95764,80773,20773,20590
01 mar 2024775,70778,40768,65776,81776,811229
29 feb 2024756,38773,89755,08768,19768,191942
28 feb 2024767,14767,14754,54760,59760,5966.018
27 feb 2024782,26783,35757,83764,21764,21761
26 feb 2024775,00790,40773,53787,12787,121878
23 feb 2024777,86784,85767,67773,82773,82769
22 feb 2024763,89788,89747,94769,13769,133246
21 feb 2024733,23744,19730,38741,90741,90446
20 feb 2024756,80759,28737,87747,61747,612159
19 feb 2024------
16 feb 2024780,00780,00766,23772,76772,76553
15 feb 2024795,00797,00785,19785,19785,191369
14 feb 2024784,38789,90776,66786,58786,581160
13 feb 2024770,00780,57750,02772,64772,641237
12 feb 2024814,55814,98790,72791,56791,56824
09 feb 2024804,00811,97803,00811,48811,48435
08 feb 2024792,70800,35790,84797,46797,46635
07 feb 2024782,81793,40782,52788,80788,80351
06 feb 2024788,88788,88765,71770,64770,64496
05 feb 2024782,00786,99771,00780,37780,37957
02 feb 2024773,97785,76771,00782,53782,53127.555
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...