Mercados españoles cerrados

Amplitude, Inc. (AMPL)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,05+0,18 (+1,82%)
Al cierre: 04:00PM EDT
10,11 +0,06 (+0,60%)
Después del cierre: 04:29PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202410,1110,159,8410,0510,05248.689
02 may 20249,929,929,699,879,87314.200
01 may 20249,8510,079,749,809,80253.500
30 abr 20249,8910,019,779,799,79338.600
29 abr 20249,9510,129,859,959,95225.100
26 abr 20249,9010,029,809,929,92277.000
25 abr 20249,719,839,639,829,82250.200
24 abr 20249,849,939,749,919,91185.100
23 abr 20249,8610,179,769,839,83283.300
22 abr 20249,529,949,479,849,84342.700
19 abr 20249,419,489,359,469,46296.600
18 abr 20249,549,659,409,469,46295.400
17 abr 20249,639,709,499,499,49243.500
16 abr 20249,599,799,499,679,67211.400
15 abr 202410,1910,199,639,639,63242.400
12 abr 202410,2610,3010,1110,1610,16338.100
11 abr 202410,3710,3910,2410,3510,35381.600
10 abr 202410,2010,4210,1810,3210,32355.800
09 abr 202410,4910,6810,4710,5510,55153.600
08 abr 202410,3510,4910,3510,4510,45210.400
05 abr 202410,4110,4510,3510,3910,39205.500
04 abr 202410,6510,7110,3910,4710,47449.600
03 abr 202410,4510,6010,4510,4910,49273.500
02 abr 202410,5710,6310,4810,5310,53314.400
01 abr 202410,8710,9410,6510,7610,76282.900
28 mar 202410,9311,1810,8510,8810,88413.400
27 mar 202410,9110,9710,7510,9410,94364.100
26 mar 202411,1611,1610,8010,8410,84248.100
25 mar 202411,3411,3611,0111,0311,03228.000
22 mar 202411,5211,5811,2411,3011,30297.800
21 mar 202411,5411,8311,4311,5111,51304.000
20 mar 202411,1911,6411,1911,5511,55364.300
19 mar 202410,8211,3210,8211,2311,23416.600
18 mar 202410,7011,0410,5410,9010,90343.600
15 mar 202410,9311,1010,6310,7710,77623.200
14 mar 202411,1111,2810,8511,0511,05420.500
13 mar 202411,1011,3411,0411,1311,13490.600
12 mar 202411,1811,2411,0411,1111,11466.200
11 mar 202411,0211,2911,0211,1511,15453.500
08 mar 202411,2711,3711,1011,1111,11312.800
07 mar 202411,1511,2711,0711,1511,15391.200
06 mar 202411,1011,2611,0411,1011,10525.000
05 mar 202411,2811,2810,9411,1011,10566.200
04 mar 202411,3111,3611,0511,2811,28551.900
01 mar 202411,9111,9111,3111,3711,37552.800
29 feb 202411,9012,1211,7011,8611,861.291.100
28 feb 202411,8711,9911,4811,7611,76412.700
27 feb 202412,1312,1611,8512,0012,00882.200
26 feb 202412,0812,2811,9812,1912,19421.900
23 feb 202411,9812,1011,7712,0712,07596.600
22 feb 202411,8111,9411,2611,8111,811.437.200
21 feb 20249,2212,359,0611,8011,803.766.300
20 feb 202413,9214,3013,8314,0714,07567.500
16 feb 202414,1114,3013,8414,1014,10307.900
15 feb 202414,3614,4014,1114,2614,26264.500
14 feb 202414,0314,3014,0114,2314,23395.800
13 feb 202413,7014,0013,5413,7513,75393.900
12 feb 202414,2014,4214,1114,2914,29438.300
09 feb 202413,8014,4213,7114,1414,14905.000
08 feb 202413,1213,6413,1213,6213,62324.500
07 feb 202413,3213,3213,0313,0913,09293.800
06 feb 202413,2513,4413,1113,2813,28312.800
05 feb 202413,0213,2412,8213,2113,21264.800
02 feb 202412,8913,2112,7613,1513,15348.600
01 feb 202412,2013,0712,1913,0013,00644.200
31 ene 202413,0613,2812,8712,9612,96329.500
30 ene 202413,4613,4813,1513,1913,19219.300
29 ene 202413,2013,6413,2013,5613,56265.500
26 ene 202413,4013,5113,1313,1313,13327.600
25 ene 202412,9613,4212,8313,4013,40386.500
24 ene 202413,0713,0712,7512,8012,80278.600
23 ene 202413,0013,0012,6712,8512,85287.500
22 ene 202412,5913,0512,5912,8212,82352.400
19 ene 202412,3512,3911,9312,3612,36303.800
18 ene 202412,3212,6012,1312,3112,31296.600
17 ene 202412,4512,4512,0512,3412,34285.100
16 ene 202412,5812,6512,2412,5012,50317.400
12 ene 202412,6412,7712,4912,6812,68279.000
11 ene 202412,3312,5012,2312,5012,50244.800
10 ene 202412,2212,3612,0012,3312,33275.700
09 ene 202412,1112,3012,0212,2812,28251.800
08 ene 202411,7912,3911,7912,3112,31340.900
05 ene 202411,7111,9911,6911,7711,77312.300
04 ene 202412,0912,1111,7511,8111,81409.500
03 ene 202412,3812,4012,0012,0312,03383.700
02 ene 202412,6112,6912,4112,5912,59532.000
29 dic 202313,0613,1312,7012,7212,72397.800
28 dic 202312,8913,2212,8513,1313,13349.700
27 dic 202313,2513,2712,9713,0113,01283.300
26 dic 202313,1113,2313,0513,1913,19293.100
22 dic 202313,0713,2813,0413,0713,07321.400
21 dic 202313,1513,1512,9713,1013,10390.600
20 dic 202313,1213,2512,8412,8612,86480.000
19 dic 202313,1413,4512,9913,1413,14361.900
18 dic 202313,1913,2212,8813,0413,04458.700
15 dic 202313,0113,4112,9413,1913,191.514.700
14 dic 202312,3413,2712,3012,8812,881.115.900
13 dic 202311,4812,2711,4712,1412,14625.500
12 dic 202312,0712,1011,0911,4811,48972.300
11 dic 202311,9612,3711,9312,2812,28606.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...