Mercados españoles cerrados

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
31,01-0,14 (-0,45%)
Al cierre: 04:00PM EDT
30,82 -0,19 (-0,61%)
Después del cierre: 07:49PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202430,8031,9230,5431,0131,014.998.800
18 abr 202431,0032,3830,4231,1531,157.061.300
17 abr 202431,4531,7230,7530,8730,873.518.200
16 abr 202430,3131,2129,5830,9230,925.847.800
15 abr 202432,5733,0831,0331,0631,065.162.000
12 abr 202433,2933,5432,3232,6232,624.069.300
11 abr 202433,6033,8432,6633,8033,803.542.800
10 abr 202433,7134,4133,0033,5733,575.183.000
09 abr 202434,3335,3933,8435,3735,374.225.700
08 abr 202433,0534,5032,8534,1134,115.540.800
05 abr 202432,0533,4631,7332,8732,874.500.700
04 abr 202434,1234,6732,0132,1132,114.974.900
03 abr 202433,5434,6233,2133,6633,663.373.200
02 abr 202433,5034,1832,7534,0934,094.345.200
01 abr 202437,2637,3334,8234,8334,835.872.200
28 mar 202436,7838,2636,4737,2637,266.442.000
27 mar 202437,8537,9735,5136,7236,727.087.700
26 mar 202437,0538,4936,4237,3337,336.000.700
25 mar 202436,3637,4436,2536,6336,633.827.800
22 mar 202437,0437,3335,5836,0436,044.874.100
21 mar 202438,3439,3837,4137,5137,517.067.700
20 mar 202434,9437,8434,5637,7937,798.919.400
19 mar 202433,1034,4432,4533,9233,925.276.200
18 mar 202433,9834,6333,4034,2134,214.871.400
15 mar 202433,2233,9532,9733,7133,717.103.300
14 mar 202438,1038,5732,8733,4233,4213.614.000
13 mar 202437,3140,3237,3038,7938,799.236.900
12 mar 202437,4137,9735,9337,5237,525.585.600
11 mar 202438,8039,1937,1337,2137,216.046.200
08 mar 202437,3039,9637,1138,7638,7611.031.200
07 mar 202437,4737,6136,2336,5936,595.280.500
06 mar 202437,0038,3836,2136,8736,877.366.300
05 mar 202436,7237,4635,7336,0236,026.971.100
04 mar 202438,6839,2337,0237,6737,676.787.500
01 mar 202437,6038,4436,6138,0138,016.349.900
29 feb 202438,7939,2937,3037,5237,528.258.400
28 feb 202438,5839,3737,4837,5037,505.880.100
27 feb 202438,2639,5137,5539,3039,307.875.200
26 feb 202436,8037,5436,6137,3537,355.068.500
23 feb 202437,5038,6836,6036,9836,987.101.300
22 feb 202437,8038,7837,3037,3337,337.826.600
21 feb 202436,9537,2635,9136,6736,677.355.500
20 feb 202437,2238,0336,4737,9937,999.398.200
16 feb 202440,8140,8438,1238,1438,1410.435.500
15 feb 202441,4342,2040,9541,5641,566.638.700
14 feb 202440,8641,6040,1440,9940,998.263.100
13 feb 202441,5942,0839,2039,7539,7517.945.700
12 feb 202443,7847,4443,3645,0045,0014.685.000
09 feb 202446,2349,9942,0443,8643,8638.591.500
08 feb 202445,7549,7445,0249,2249,2233.369.500
07 feb 202443,9045,0842,8144,6144,6111.097.800
06 feb 202441,6243,4541,0943,4343,4311.714.900
05 feb 202439,9241,7139,6241,5541,5511.207.900
02 feb 202438,2541,0438,0041,0141,0111.058.500
01 feb 202441,0041,1237,5639,6739,6715.721.700
31 ene 202442,1944,3440,3040,5140,5114.748.200
30 ene 202443,0243,8242,2342,7342,738.073.200
29 ene 202441,5444,4441,3043,7743,7715.759.900
26 ene 202440,9343,1840,8341,3441,3410.726.600
25 ene 202441,6841,9840,3840,7140,717.911.700
24 ene 202442,9343,7840,2840,4940,4910.322.100
23 ene 202445,3345,6741,8541,8841,8812.769.500
22 ene 202444,5347,7543,2144,3544,3523.811.300
19 ene 202440,2842,2439,4442,1742,1712.576.100
18 ene 202441,6742,2039,5940,1440,1411.489.900
17 ene 202440,0041,0639,3541,0141,017.274.400
16 ene 202441,1042,4840,3140,9840,9810.842.500
12 ene 202443,0144,1541,6541,7941,7910.920.000
11 ene 202442,9443,5241,1642,8142,8115.402.800
10 ene 202443,7944,9542,6643,5643,5612.016.800
09 ene 202444,6145,4643,6744,0744,0710.287.800
08 ene 202443,5845,9842,9545,3445,3414.566.500
05 ene 202441,5843,9141,4443,0143,0112.933.100
04 ene 202443,4944,6742,4142,5042,5013.357.400
03 ene 202444,1945,4343,3543,4943,4916.484.900
02 ene 202447,7847,9045,7246,6046,6016.486.200
29 dic 202351,1551,8648,2549,1449,1420.281.300
28 dic 202350,3951,4249,8851,3951,3912.768.500
27 dic 202350,2052,4849,8051,2451,2420.787.900
26 dic 202349,3550,8448,7650,0450,0413.918.300
22 dic 202349,0050,1948,0949,0649,0624.447.200
21 dic 202347,4448,9246,9247,9447,9429.678.400
20 dic 202351,0051,8845,4845,5145,5146.132.200
19 dic 202346,1651,5646,0350,4650,4658.396.000
18 dic 202340,8644,6240,6143,7043,7022.009.500
15 dic 202345,2445,9443,1743,9743,9721.245.500
14 dic 202345,0046,9642,9044,8444,8430.051.100
13 dic 202339,9044,7238,7144,4044,4030.974.600
12 dic 202340,1040,1737,8039,5239,5221.149.300
11 dic 202342,1542,8638,6539,9239,9229.495.100
08 dic 202339,2842,4238,6142,0742,0727.475.700
07 dic 202337,7839,8337,2539,4139,4119.327.500
06 dic 202338,7141,8938,2838,3838,3837.398.600
05 dic 202338,0138,6436,1238,1938,1920.577.000
04 dic 202337,0639,1136,5638,5638,5627.938.300
01 dic 202334,2037,9433,8237,6737,6733.193.400
30 nov 202333,8234,8932,8134,4134,4121.455.100
29 nov 202332,6634,9632,6034,1234,1234.864.700
28 nov 202329,8733,0528,8332,7532,7544.306.000
27 nov 202327,0830,3527,0529,3729,3745.419.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...