Mercados españoles cerrados

Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
43,09+0,79 (+1,87%)
Al cierre: 04:00PM EDT
43,09 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202442,2543,6042,2143,0943,09519.851
25 abr 202442,4343,2242,1242,3042,30609.500
24 abr 202442,0443,0042,0042,5642,56776.300
23 abr 202440,9041,7440,7941,2541,25671.900
22 abr 202441,2741,5740,3141,0541,05531.000
19 abr 202442,1442,5840,7640,9940,99661.100
18 abr 202443,5043,5042,2842,4442,44490.300
17 abr 202444,8645,1743,2343,6643,66507.000
16 abr 202445,0045,1044,0044,4944,49919.000
15 abr 202446,2646,3745,1545,5945,59718.200
12 abr 202446,9747,3746,1046,1946,19679.500
11 abr 202447,9448,3047,2947,7547,75715.600
10 abr 202448,8049,1447,1847,6247,62536.900
09 abr 202448,7750,4048,7750,2250,22390.800
08 abr 202448,2649,1448,0148,4048,40284.000
05 abr 202448,6849,1647,7847,8747,87348.000
04 abr 202450,4250,8348,6448,8748,87374.400
03 abr 202448,2550,3748,2149,6549,65445.500
02 abr 202449,3649,6348,6748,9748,97464.800
01 abr 202450,8251,4849,9550,0950,09499.100
28 mar 202451,4752,2750,6750,7750,77398.600
27 mar 202450,8251,3649,7051,2751,27389.500
26 mar 202451,8052,1350,1150,3050,30399.400
25 mar 202449,1851,5349,1151,3751,37462.600
22 mar 202449,9950,1349,2649,6249,62479.100
21 mar 202451,8352,1450,4350,4750,47494.900
20 mar 202449,4750,8548,4650,7150,71651.300
19 mar 202448,7549,9348,3149,6449,64505.900
18 mar 202449,9550,3548,7349,2449,24768.400
15 mar 202450,0050,7249,1349,1549,151.148.000
14 mar 202452,8353,2450,5250,9650,96640.500
13 mar 202455,0155,4952,9253,0653,06603.500
12 mar 202455,4656,1254,6055,5355,53580.900
11 mar 202455,6556,7255,3655,4655,46405.100
08 mar 202458,5258,6355,6756,1356,13611.900
07 mar 202456,6458,7756,6157,8257,82561.700
06 mar 202456,3757,9655,4655,9655,96456.100
05 mar 202456,1356,7755,0055,3755,37358.500
04 mar 202457,8258,2056,7756,8556,85470.900
01 mar 202456,2058,2955,2557,1657,16658.500
29 feb 202459,3159,8755,5955,8555,851.166.000
28 feb 202465,0065,3956,5957,9957,991.629.000
27 feb 202456,9858,5656,9857,9657,96840.100
26 feb 202455,4857,8555,3556,8256,82584.600
23 feb 202454,7755,6453,9455,2655,26458.700
22 feb 202455,1855,5354,2054,9454,94444.900
21 feb 202453,5754,0852,7853,9753,97273.600
20 feb 202452,5554,2652,1654,2554,25512.600
16 feb 202453,9954,6653,1553,3553,351.214.800
15 feb 202454,9555,2054,2254,5054,50328.900
14 feb 202453,1454,6753,0554,2654,26480.300
13 feb 202452,8353,6451,5152,2552,25545.100
12 feb 202455,6256,6355,2855,4255,42357.000
09 feb 202454,7656,2654,6455,2855,28423.000
08 feb 202453,1455,7253,1454,6554,651.097.300
07 feb 202453,8053,9752,5853,2753,27361.200
06 feb 202452,2353,1451,9353,1353,13428.600
05 feb 202451,7952,8650,8452,3252,32444.800
02 feb 202451,2552,2050,8651,9951,99277.400
01 feb 202453,1353,2351,5351,9251,92606.100
31 ene 202454,5454,6652,4452,5652,56474.200
30 ene 202456,0056,5254,4354,9654,96262.200
29 ene 202454,6756,6454,2956,5256,52365.500
26 ene 202455,8656,0454,1854,7754,77472.100
25 ene 202458,2658,2656,2856,3556,35279.600
24 ene 202458,2558,4356,9556,9856,98393.800
23 ene 202457,2158,0556,8057,8457,84529.800
22 ene 202456,3957,8856,2957,0057,00501.400
19 ene 202456,0656,4855,4555,7355,73577.100
18 ene 202455,2955,8054,3755,2555,25375.600
17 ene 202454,1554,2453,0054,0854,08581.000
16 ene 202455,7956,1254,7055,0055,00664.100
12 ene 202458,6959,1856,3956,4156,41410.300
11 ene 202457,7558,5757,0858,1958,19395.800
10 ene 202458,0058,5756,2557,7857,78606.900
09 ene 202456,7658,7756,5057,8857,88489.600
08 ene 202455,5057,8455,3557,4157,41499.700
05 ene 202454,5056,2054,0155,0755,07499.500
04 ene 202453,7956,0853,5054,5054,50933.200
03 ene 202457,5958,0756,2056,7156,71754.900
02 ene 202460,3661,4959,3560,1460,14403.000
29 dic 202362,2162,6161,0461,2961,29301.000
28 dic 202362,5263,0062,1462,4662,46590.700
27 dic 202363,6063,6062,2862,7162,71225.800
26 dic 202363,1463,7662,7263,1363,13267.900
22 dic 202363,1063,6262,5162,6662,66472.000
21 dic 202362,5463,0061,8562,7162,71371.300
20 dic 202362,5463,6561,3261,3761,37555.900
19 dic 202362,9463,8862,5663,1563,15832.400
18 dic 202364,0964,0962,3462,5062,50940.900
15 dic 202364,6865,3763,6664,0764,071.506.200
14 dic 202362,8364,9562,8264,0364,03899.300
13 dic 202361,0062,2059,7661,8061,80701.800
12 dic 202361,5061,9060,6860,8760,87381.000
11 dic 202358,2762,0758,0961,4461,44574.500
08 dic 202356,8358,3356,8357,8257,821.412.200
07 dic 202357,4658,0857,0257,2157,21308.100
06 dic 202357,7459,7057,0257,1057,10444.600
05 dic 202357,5957,8156,3756,6956,69442.000
04 dic 202358,0658,2256,3158,2058,20564.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...