Mercados españoles cerrados en 6 hrs 20 min

Accolade, Inc. (ACCD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,29+0,17 (+2,39%)
Al cierre: 04:00PM EDT
7,29 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20247,127,467,027,297,291.311.000
08 may 20247,267,417,087,127,12601.000
07 may 20247,647,877,397,447,44450.100
06 may 20247,557,637,367,637,63394.500
03 may 20247,587,997,387,547,54677.600
02 may 20247,517,517,227,267,26949.900
01 may 20247,587,727,347,367,361.013.700
30 abr 20248,108,247,607,637,631.284.400
29 abr 20248,008,368,008,198,191.234.600
26 abr 20247,878,587,627,897,891.491.200
25 abr 20249,179,418,869,199,19772.000
24 abr 20249,339,479,139,409,40687.500
23 abr 20249,329,679,069,359,35637.500
22 abr 20249,029,378,749,219,21651.900
19 abr 20249,089,478,839,139,13849.600
18 abr 20248,729,338,649,179,17772.800
17 abr 20248,528,808,418,708,70662.300
16 abr 20248,518,738,178,408,40965.900
15 abr 20248,298,607,928,588,58813.900
12 abr 20248,608,608,218,258,25523.200
11 abr 20248,879,068,648,688,68560.600
10 abr 20249,199,198,818,958,95477.400
09 abr 20249,339,629,249,609,60409.400
08 abr 20249,199,319,109,299,29278.700
05 abr 20249,259,418,909,199,19542.700
04 abr 20249,519,579,199,259,25589.300
03 abr 20249,479,529,259,369,36491.700
02 abr 20249,829,869,499,609,60647.700
01 abr 202410,4510,4510,0010,1310,13383.200
28 mar 20249,9410,689,9410,4810,48701.400
27 mar 20249,9710,009,699,999,99400.400
26 mar 20249,8510,229,799,969,96689.700
25 mar 20249,489,749,489,699,69452.100
22 mar 20249,759,889,429,499,49294.700
21 mar 20249,9110,069,609,759,75548.700
20 mar 20249,659,969,389,839,83366.600
19 mar 20249,419,839,399,639,63492.900
18 mar 20249,409,609,089,539,53449.000
15 mar 20249,419,578,989,239,231.573.900
14 mar 20249,499,699,409,569,56827.000
13 mar 20249,319,589,229,509,50668.600
12 mar 20249,719,779,399,419,41401.700
11 mar 20249,509,739,509,569,56614.400
08 mar 20249,729,949,409,509,50496.700
07 mar 20249,729,729,449,539,53434.900
06 mar 20249,389,579,209,419,41970.300
05 mar 20249,439,478,979,229,22731.200
04 mar 202410,0010,009,499,589,58550.000
01 mar 202410,2710,339,889,969,96498.200
29 feb 202410,7610,7810,1810,2510,25974.000
28 feb 202410,4510,7010,2510,4910,49543.100
27 feb 202410,9011,0510,6510,6810,68409.900
26 feb 202410,6211,1610,4010,7510,75642.100
23 feb 202410,5210,6010,1410,2210,22608.500
22 feb 202411,6511,7110,5210,6210,62659.900
21 feb 202411,3711,6911,2211,5011,50529.900
20 feb 202412,0912,2410,9611,6911,69719.100
16 feb 202412,9012,9312,3312,3612,36558.400
15 feb 202413,2313,4712,8713,1413,14490.200
14 feb 202413,0013,2412,5513,0413,04516.700
13 feb 202413,0113,3112,4312,7212,72616.800
12 feb 202413,4513,9313,3313,9213,92547.800
09 feb 202413,4213,7413,2413,4613,46518.600
08 feb 202412,9913,3612,9313,3113,31377.600
07 feb 202413,0313,1012,7812,9912,99614.500
06 feb 202411,8913,0011,8012,9812,98844.500
05 feb 202411,7211,9211,2711,8611,86882.500
02 feb 202411,5912,1911,1512,0012,00805.200
01 feb 202411,4711,7711,2611,7311,73520.900
31 ene 202412,1812,1811,2711,3211,32643.600
30 ene 202412,4612,6812,0912,1812,18469.200
29 ene 202412,1412,8011,9112,7512,75545.300
26 ene 202412,3012,6212,0412,1512,15494.200
25 ene 202411,9112,2011,8212,1612,16611.400
24 ene 202411,9312,0111,6811,7411,74575.000
23 ene 202412,1812,3811,4111,7311,73524.300
22 ene 202411,8812,2511,7612,0112,01913.100
19 ene 202411,9911,9911,3111,7411,74830.700
18 ene 202412,3812,3811,4211,8811,88902.000
17 ene 202413,0313,0312,1012,1812,181.084.400
16 ene 202413,7213,7212,4913,2313,231.348.800
12 ene 202414,4514,7313,7313,9313,931.101.400
11 ene 202415,0015,2114,2414,5414,541.348.600
10 ene 202415,2715,3614,3715,0215,021.568.300
09 ene 202413,0015,0312,5614,9914,994.518.400
08 ene 202411,0911,7910,8911,6211,621.084.900
05 ene 202410,9911,3610,8311,1411,14765.600
04 ene 202411,2611,4111,0511,1811,18568.800
03 ene 202411,6111,6111,1911,2811,28660.200
02 ene 202412,0912,5311,8712,1112,11680.700
29 dic 202312,8412,9211,9712,0112,01903.200
28 dic 202312,4212,8612,3412,8512,85731.100
27 dic 202312,2812,5512,1312,4812,48542.600
26 dic 202311,8112,1811,7312,1312,13510.800
22 dic 202311,4011,7311,3211,6911,69545.900
21 dic 202311,0411,4310,8411,3211,32621.900
20 dic 202311,3911,6910,7810,8210,82593.200
19 dic 202310,7611,4510,6411,4211,42829.100
18 dic 202310,5010,7610,3810,6610,66455.700
15 dic 202310,9611,1310,4510,4810,481.055.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...