Mercados españoles cerrados

Agora, Inc. (API)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,4000-0,0300 (-1,23%)
Al cierre: 04:00PM EDT
2,4000 0,00 (0,00%)
Después del cierre: 04:44PM 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 20242,39002,42502,34402,40002,4000132.100
18 abr 20242,41002,46002,39002,43002,430093.700
17 abr 20242,38002,43002,37002,41002,410094.400
16 abr 20242,37002,38002,31502,36002,3600119.500
15 abr 20242,46002,46502,35502,37002,3700184.600
12 abr 20242,51002,54502,43002,44002,4400163.200
11 abr 20242,52002,55502,48002,50002,5000114.100
10 abr 20242,52002,52002,48502,50002,500058.200
09 abr 20242,48002,54002,48002,52002,5200104.900
08 abr 20242,56002,61002,49002,50002,5000161.000
05 abr 20242,67002,68402,55002,55002,5500136.800
04 abr 20242,60002,76002,60002,68002,6800171.800
03 abr 20242,52002,61002,51502,59002,5900100.800
02 abr 20242,49002,55002,49002,54002,540097.000
01 abr 20242,50002,56002,50002,55002,550097.900
28 mar 20242,51002,58002,49002,51002,5100268.200
27 mar 20242,50002,53002,48002,51002,5100150.600
26 mar 20242,57002,58802,51002,52002,5200114.100
25 mar 20242,51002,53002,48002,50002,500085.100
22 mar 20242,51002,54802,48002,52002,5200162.400
21 mar 20242,53002,53202,49002,51002,510091.500
20 mar 20242,50002,54002,48002,53002,5300141.400
19 mar 20242,50002,53002,48002,52002,520092.700
18 mar 20242,51002,54002,48002,53002,5300187.700
15 mar 20242,50002,54002,50002,52002,5200123.200
14 mar 20242,54002,56002,50002,52002,5200155.200
13 mar 20242,65002,69002,57002,57002,570096.300
12 mar 20242,63002,70002,62002,65002,6500135.300
11 mar 20242,61002,66002,59002,62002,6200113.400
08 mar 20242,66002,70002,59502,63002,6300172.300
07 mar 20242,71002,71002,62002,65002,6500181.200
06 mar 20242,74002,77702,68002,71002,7100131.500
05 mar 20242,70002,71002,62002,68002,6800187.700
04 mar 20242,69002,79002,68502,71002,7100231.500
01 mar 20242,75002,79002,64002,75002,7500266.800
29 feb 20242,99002,99002,62002,62002,62001.079.100
28 feb 20243,29003,29002,92403,00003,0000602.700
27 feb 20242,85003,29002,85003,27003,2700952.400
26 feb 20242,75002,80002,74502,75002,7500192.500
23 feb 20242,74002,79002,72002,75002,750096.200
22 feb 20242,76002,78002,71802,74002,7400227.100
21 feb 20242,75002,79002,73002,74002,7400142.400
20 feb 20242,85002,85002,72002,73002,7300142.000
16 feb 20242,85002,91002,82002,87002,870097.700
15 feb 20242,76002,87502,74002,86002,8600125.200
14 feb 20242,75002,89902,71502,74002,7400166.700
13 feb 20242,80002,84002,72502,73002,730067.000
12 feb 20242,79002,95002,79002,85002,8500116.400
09 feb 20242,89002,91002,86002,87002,870087.300
08 feb 20242,90002,99502,88002,88002,880084.400
07 feb 20242,98003,04502,91002,91002,9100101.800
06 feb 20242,94003,04502,90503,00003,0000210.300
05 feb 20242,95002,95002,85002,92002,9200147.100
02 feb 20242,89002,96002,86002,94002,9400554.900
01 feb 20242,81002,96002,79502,92002,9200407.700
31 ene 20242,72002,88002,72002,80002,8000237.300
30 ene 20242,75002,77002,74002,76002,7600156.500
29 ene 20242,72002,80002,68002,79002,7900136.100
26 ene 20242,68002,79002,61002,73002,7300246.500
25 ene 20242,75002,82802,72502,77002,7700340.500
24 ene 20242,67002,81502,67002,78002,7800762.000
23 ene 20242,61002,72502,55002,65002,6500232.100
22 ene 20242,53002,64002,53002,56002,5600283.300
19 ene 20242,59002,63502,56502,61002,6100190.900
18 ene 20242,62002,65002,59002,60002,6000147.100
17 ene 20242,56002,62502,56002,61002,6100172.000
16 ene 20242,70002,70002,59002,62002,6200332.900
12 ene 20242,75002,88002,71002,73002,7300219.500
11 ene 20242,58002,84002,57502,75002,75001.844.500
10 ene 20242,41002,57002,41002,56002,5600789.700
09 ene 20242,44002,45002,40002,43002,4300370.400
08 ene 20242,45002,48402,40002,45002,4500540.900
05 ene 20242,47002,52502,46002,46002,4600216.900
04 ene 20242,49002,53002,47102,49002,4900199.600
03 ene 20242,54002,56002,47002,51002,5100155.400
02 ene 20242,55002,60002,50002,50002,5000291.800
29 dic 20232,60002,66502,60002,63002,6300227.400
28 dic 20232,57002,65002,57002,62002,6200138.400
27 dic 20232,61002,63102,56002,56002,5600172.500
26 dic 20232,61002,68002,58002,58002,580073.700
22 dic 20232,63002,68002,58102,62002,6200245.900
21 dic 20232,65002,74002,63002,70002,7000206.000
20 dic 20232,75002,75002,61002,61002,6100186.400
19 dic 20232,79002,87002,72102,77002,7700260.500
18 dic 20232,67002,88902,65702,80002,8000755.400
15 dic 20232,53002,77002,52002,65002,6500995.700
14 dic 20232,62002,68002,52002,53002,5300331.200
13 dic 20232,50002,60002,49002,59002,5900457.800
12 dic 20232,64002,64002,51002,51002,5100218.800
11 dic 20232,64002,65502,60002,63002,6300209.100
08 dic 20232,55002,70002,55002,64002,6400223.700
07 dic 20232,60002,67502,56002,64002,6400207.900
06 dic 20232,59002,75002,59002,60002,6000288.700
05 dic 20232,65002,72002,60502,67002,6700213.500
04 dic 20232,59002,72002,59002,70002,7000251.400
01 dic 20232,51002,71002,51002,71002,7100452.600
30 nov 20232,64002,64002,50002,51002,51002.821.900
29 nov 20232,67002,74002,60002,63002,6300440.300
28 nov 20232,72002,77002,67002,69002,6900394.200
27 nov 20232,82002,89002,71002,72002,7200376.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...