Mercados españoles cerrados en 45 mins

Angi Inc. (ANGI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,0047-0,0053 (-0,26%)
A partir del 10:45AM EDT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 20241,99002,03501,96002,00472,0047268.368
17 abr 20242,02002,09002,00002,01002,0100726.500
16 abr 20242,05002,08001,99002,01002,0100906.100
15 abr 20242,20002,28002,06002,07002,07001.622.700
12 abr 20242,15002,16002,10002,16002,16001.024.200
11 abr 20242,20002,23002,13002,15002,15001.074.800
10 abr 20242,24002,25002,16002,19002,19001.053.800
09 abr 20242,30002,36002,27002,30002,30001.701.000
08 abr 20242,29002,38002,28002,30002,3000638.200
05 abr 20242,25002,31002,22002,27002,27001.202.300
04 abr 20242,38002,44002,28002,29002,29003.363.700
03 abr 20242,46002,46002,35002,37002,37001.355.900
02 abr 20242,55002,57002,46002,47002,4700703.500
01 abr 20242,66002,66002,56002,58002,5800469.900
28 mar 20242,57002,64002,57002,62002,6200780.700
27 mar 20242,70002,70002,58002,59002,5900521.800
26 mar 20242,68002,77002,66002,68002,6800710.600
25 mar 20242,56002,69002,55002,66002,6600470.300
22 mar 20242,78002,85002,55002,55002,5500797.000
21 mar 20242,72002,78002,66002,77002,77001.221.800
20 mar 20242,62002,70002,56002,68002,6800396.100
19 mar 20242,60002,63002,49002,59002,5900361.100
18 mar 20242,60002,63002,56002,59002,5900414.100
15 mar 20242,62002,62002,46002,55002,5500548.000
14 mar 20242,71002,71002,50002,52002,5200725.900
13 mar 20242,81002,85002,70002,70002,7000686.800
12 mar 20242,80002,80002,63002,68002,6800413.000
11 mar 20242,69002,72002,61002,63002,6300338.100
08 mar 20242,63002,77002,60002,69002,6900741.700
07 mar 20242,57002,62002,53002,56002,5600444.900
06 mar 20242,68002,70002,54002,60002,6000524.300
05 mar 20242,83002,87002,59002,61002,6100763.000
04 mar 20242,90002,93002,69002,70002,7000982.000
01 mar 20242,91002,94002,83002,92002,9200571.000
29 feb 20242,81002,89002,78002,87002,8700418.500
28 feb 20242,85002,85002,75002,78002,7800385.000
27 feb 20242,73002,87002,73002,84002,8400403.300
26 feb 20242,82002,85002,72002,73002,7300539.200
23 feb 20242,97003,00002,80002,81002,8100417.900
22 feb 20243,03003,10002,97002,98002,9800525.900
21 feb 20242,98003,01002,93003,00003,0000612.500
20 feb 20242,96003,00002,92002,98002,9800868.500
16 feb 20242,95003,09002,90002,99002,99001.191.500
15 feb 20242,90002,99002,76002,94002,94001.413.600
14 feb 20242,49003,01002,42002,89002,89003.372.100
13 feb 20242,34002,48002,34002,43002,4300750.700
12 feb 20242,50002,54002,48002,48002,4800728.200
09 feb 20242,39002,47002,36002,47002,4700397.100
08 feb 20242,39002,49002,33002,37002,3700781.800
07 feb 20242,45002,45002,37002,38002,3800579.400
06 feb 20242,34002,47002,34002,44002,4400421.600
05 feb 20242,37002,39002,34002,34002,3400289.800
02 feb 20242,40002,43002,36002,40002,4000349.900
01 feb 20242,39002,47002,38002,42002,4200480.600
31 ene 20242,41002,47002,37002,37002,3700871.800
30 ene 20242,46002,48002,42002,45002,4500496.100
29 ene 20242,40002,51002,38002,49002,4900611.000
26 ene 20242,39002,52002,39002,42002,42001.298.100
25 ene 20242,42002,43002,38002,40002,4000588.800
24 ene 20242,42002,47002,35002,37002,37001.284.200
23 ene 20242,33002,46002,32002,37002,37001.469.600
22 ene 20242,17002,36002,17002,31002,3100726.200
19 ene 20242,19002,26002,14002,17002,17001.275.600
18 ene 20242,16002,22002,11002,19002,19001.155.200
17 ene 20242,25002,29002,14002,14002,14001.237.500
16 ene 20242,26002,30002,15002,30002,30001.580.200
12 ene 20242,37002,42002,28002,28002,2800534.300
11 ene 20242,38002,44002,30002,31002,3100651.300
10 ene 20242,37002,41002,33002,38002,3800450.400
09 ene 20242,38002,49002,38002,39002,3900759.500
08 ene 20242,22002,43002,21002,41002,4100710.100
05 ene 20242,30002,33002,23002,23002,2300397.700
04 ene 20242,26002,34002,26002,31002,3100490.700
03 ene 20242,34002,34002,25002,27002,2700678.200
02 ene 20242,47002,48002,39002,40002,4000480.700
29 dic 20232,53002,53002,49002,49002,4900579.700
28 dic 20232,51002,59002,46002,53002,5300953.900
27 dic 20232,61002,65002,50002,50002,5000645.900
26 dic 20232,53002,60002,48002,58002,5800443.100
22 dic 20232,56002,61002,51002,54002,5400536.300
21 dic 20232,50002,61002,50002,56002,5600504.600
20 dic 20232,47002,52002,44002,48002,4800865.500
19 dic 20232,43002,50002,42002,45002,4500594.100
18 dic 20232,46002,53002,43002,43002,4300600.800
15 dic 20232,56002,57002,46002,48002,48001.217.000
14 dic 20232,49002,60002,48002,53002,53001.654.100
13 dic 20232,37002,46002,31002,44002,4400809.600
12 dic 20232,38002,42002,32002,38002,38001.768.100
11 dic 20232,46002,48002,37002,38002,3800923.600
08 dic 20232,44002,51002,42002,48002,48001.101.600
07 dic 20232,47002,47002,31002,42002,42001.433.900
06 dic 20232,44002,54002,40002,47002,47001.262.000
05 dic 20232,52002,53002,36002,41002,41001.513.500
04 dic 20232,44002,54002,43002,52002,52001.360.900
01 dic 20232,26002,48002,23002,44002,44002.133.500
30 nov 20232,29002,34002,23002,25002,25001.646.900
29 nov 20232,28002,34002,24002,30002,30002.199.800
28 nov 20232,12002,24002,06002,23002,2300956.100
27 nov 20232,11002,20002,11002,12002,1200597.000
24 nov 20232,12002,17002,12002,15002,1500247.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...