Mercados españoles cerrados en 24 mins

ProFrac Holding Corp. (ACDC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
8,89-0,26 (-2,84%)
A partir del 11:05AM EDT. Mercado abierto.
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 20249,699,058,778,898,89258.062
03 jun 20249,699,698,939,159,151.139.200
31 may 20249,489,759,389,629,62824.500
30 may 20249,339,569,279,309,30509.000
29 may 20249,589,669,259,349,341.162.400
28 may 20249,409,669,409,649,641.097.400
24 may 20249,469,579,199,199,191.044.800
23 may 20249,509,649,079,409,401.096.900
22 may 20249,609,739,319,479,471.792.200
21 may 20249,159,669,139,539,531.294.600
20 may 20249,049,348,919,249,241.445.000
17 may 20248,349,048,099,019,012.169.000
16 may 20248,878,988,488,558,55574.000
15 may 20248,719,058,398,958,951.832.900
14 may 20247,838,727,838,718,711.557.200
13 may 20247,848,137,787,927,921.138.100
10 may 20248,248,447,797,947,941.143.000
09 may 20247,948,507,778,258,253.184.700
08 may 20247,207,337,047,097,091.431.700
07 may 20247,377,577,277,347,34863.800
06 may 20246,947,396,947,377,371.145.700
03 may 20246,937,176,936,966,96893.500
02 may 20246,916,986,746,866,861.062.600
01 may 20247,227,376,826,836,831.307.600
30 abr 20247,877,897,257,277,271.457.400
29 abr 20248,228,368,018,018,01564.500
26 abr 20248,108,307,938,238,23591.900
25 abr 20248,058,127,708,108,10693.300
24 abr 20248,268,328,038,108,10709.100
23 abr 20248,018,317,898,258,25915.300
22 abr 20248,048,127,748,048,04770.500
19 abr 20247,768,157,768,118,111.506.900
18 abr 20247,468,017,457,937,931.591.500
17 abr 20247,898,107,467,497,49795.800
16 abr 20248,328,327,627,967,961.273.700
15 abr 20248,659,108,478,498,491.032.900
12 abr 20248,408,518,278,458,45740.900
11 abr 20248,538,628,268,298,29844.500
10 abr 20248,518,578,338,478,47502.700
09 abr 20248,838,988,598,668,66631.800
08 abr 20249,059,098,608,758,751.122.800
05 abr 20248,878,988,718,968,96896.200
04 abr 20249,059,078,788,868,861.231.400
03 abr 20248,579,018,578,968,96893.600
02 abr 20248,568,698,498,608,60979.500
01 abr 20248,478,668,228,528,521.378.500
28 mar 20248,378,508,218,368,361.169.300
27 mar 20248,048,377,788,268,261.668.500
26 mar 20248,338,377,978,008,00934.700
25 mar 20248,188,438,188,308,30721.900
22 mar 20248,398,528,088,158,15683.200
21 mar 20248,258,488,248,388,38884.800
20 mar 20248,178,367,948,218,21908.800
19 mar 20247,728,527,628,228,221.541.200
18 mar 20247,958,027,557,827,821.132.300
15 mar 20247,808,097,797,927,921.515.100
14 mar 20247,327,867,267,797,791.633.600
13 mar 20247,268,177,267,377,372.799.100
12 mar 20247,817,967,697,937,93697.800
11 mar 20247,807,917,657,827,82480.200
08 mar 20248,008,187,747,807,80532.000
07 mar 20247,818,047,767,907,90524.900
06 mar 20248,498,527,797,797,79854.200
05 mar 20248,198,488,188,318,31566.300
04 mar 20248,518,518,218,268,26902.000
01 mar 20248,258,548,238,428,42822.400
29 feb 20248,218,408,088,188,18963.700
28 feb 20248,048,318,008,148,14616.400
27 feb 20247,598,117,578,078,071.166.100
26 feb 20247,547,807,427,567,56882.500
23 feb 20247,257,847,127,617,611.294.100
22 feb 20247,297,387,147,337,33855.400
21 feb 20247,557,677,237,367,36571.400
20 feb 20247,517,607,467,567,56773.600
16 feb 20247,417,677,257,597,59756.600
15 feb 20246,827,396,827,347,34883.400
14 feb 20246,946,976,716,736,73763.000
13 feb 20247,137,156,806,876,87917.700
12 feb 20247,237,777,207,257,25678.300
09 feb 20247,387,447,227,317,31715.900
08 feb 20246,957,416,917,337,33684.700
07 feb 20247,217,466,916,966,96557.800
06 feb 20246,897,316,857,187,18700.600
05 feb 20246,916,946,636,906,90810.800
02 feb 20247,457,467,027,027,02767.300
01 feb 20247,968,057,427,537,53916.600
31 ene 20248,248,367,917,917,91834.500
30 ene 20247,658,327,638,288,281.799.200
29 ene 20247,677,747,497,727,72445.800
26 ene 20247,687,987,687,737,73481.700
25 ene 20247,717,717,277,657,65802.500
24 ene 20247,407,727,207,547,54956.800
23 ene 20247,477,537,147,377,37728.400
22 ene 20247,247,497,117,467,46748.100
19 ene 20247,157,287,067,247,24700.100
18 ene 20247,007,146,917,127,12554.200
17 ene 20246,787,016,467,007,00717.500
16 ene 20247,367,366,936,976,97696.700
12 ene 20247,547,667,357,467,46540.800
11 ene 20247,457,457,127,387,38748.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...