Mercados españoles cerrados

AvidXchange Holdings, Inc. (AVDX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,31+0,09 (+0,80%)
Al cierre: 04:00PM EDT
11,31 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202411,3811,4411,1611,3111,311.386.832
14 may 202411,3411,4511,1211,2211,222.104.500
13 may 202411,3611,7411,1811,2211,222.887.800
10 may 202411,4811,4811,2011,2411,242.313.500
09 may 202411,5011,5211,3311,4711,471.901.100
08 may 202411,6111,6110,9411,6011,606.749.900
07 may 202412,0812,1111,8611,9911,992.207.700
06 may 202412,1912,4212,1012,1412,141.484.000
03 may 202412,3712,4012,0812,1212,121.735.600
02 may 202412,0212,0811,7812,0612,062.111.200
01 may 202411,6612,2411,6611,8911,891.685.400
30 abr 202411,8411,9211,6511,6611,661.897.300
29 abr 202412,0212,2211,9011,9611,961.267.300
26 abr 202411,9312,0211,8211,9611,96633.200
25 abr 202411,6511,8411,6311,8311,831.282.500
24 abr 202412,0912,2011,8411,8711,87922.500
23 abr 202411,8112,0611,7712,0312,031.720.500
22 abr 202411,6211,8111,6011,7711,771.442.100
19 abr 202411,4611,6011,3611,4511,45895.100
18 abr 202411,3711,7211,3111,5211,521.117.800
17 abr 202411,4011,5111,3011,3611,36891.500
16 abr 202411,1311,5511,1011,3311,331.672.200
15 abr 202411,1411,4911,0511,1411,142.243.500
12 abr 202411,9111,9111,5211,6411,641.030.200
11 abr 202411,8712,1611,7412,1212,121.126.700
10 abr 202411,9512,0411,7311,8111,81919.700
09 abr 202412,4212,5012,2512,3112,311.006.600
08 abr 202412,4112,5512,3912,5012,50420.700
05 abr 202412,1912,5612,1912,3312,331.071.300
04 abr 202412,4512,6012,1612,2112,211.148.700
03 abr 202412,1812,3712,1812,2812,28745.800
02 abr 202412,2412,3911,9112,3212,321.161.200
01 abr 202413,2713,2712,4812,4812,481.812.800
28 mar 202413,2513,4913,1313,1513,151.904.400
27 mar 202412,9913,1412,7813,1313,131.507.700
26 mar 202413,0813,1012,8012,8212,822.687.300
25 mar 202412,8613,0312,8112,8512,85648.600
22 mar 202413,0613,1412,7812,8812,881.103.400
21 mar 202413,1613,2413,0613,0913,091.454.800
20 mar 202412,8113,1112,7013,0313,031.214.400
19 mar 202412,6613,0012,5612,9112,911.629.300
18 mar 202412,3812,8012,2812,7512,752.272.300
15 mar 202412,2812,4611,9512,4212,422.417.200
14 mar 202413,0113,0112,4712,5312,531.386.400
13 mar 202412,8913,1912,8413,0313,031.166.700
12 mar 202412,9313,0912,6512,9112,911.318.700
11 mar 202412,9713,1612,9012,9312,931.557.500
08 mar 202412,6613,0412,6113,0113,012.004.000
07 mar 202412,4612,6812,3412,6312,631.629.800
06 mar 202412,7212,7312,3312,3412,341.968.200
05 mar 202412,8612,9412,3212,4812,482.987.200
04 mar 202413,1413,1412,7613,0113,014.377.400
01 mar 202413,2113,4313,0213,1213,124.211.400
29 feb 202413,1313,5612,8113,2913,294.553.300
28 feb 202412,4013,5212,4012,6912,695.760.500
27 feb 202412,2612,4012,0912,1412,143.495.300
26 feb 202412,0012,2411,9612,1912,191.681.900
23 feb 202412,2012,3512,0212,0812,081.664.500
22 feb 202411,9312,1911,9312,1512,151.156.200
21 feb 202411,9512,0211,7511,8811,881.691.800
20 feb 202412,1212,2711,9312,1312,13970.400
16 feb 202412,3512,4612,1912,2712,271.384.300
15 feb 202412,4012,5512,3412,4112,411.538.400
14 feb 202412,0612,3511,9812,2912,29974.900
13 feb 202411,7712,1011,5311,8811,881.558.200
12 feb 202412,2312,4112,1512,2412,241.678.600
09 feb 202411,9912,2711,9112,2712,271.516.600
08 feb 202411,5611,9711,4911,9111,911.859.100
07 feb 202411,6011,6611,3711,6011,601.495.700
06 feb 202411,2911,6311,2311,5811,581.432.300
05 feb 202411,2311,3911,0711,2811,281.801.400
02 feb 202411,1011,3910,9911,3211,321.038.900
01 feb 202411,0611,2210,9411,1911,191.408.600
31 ene 202411,2211,4110,9410,9610,961.592.100
30 ene 202411,3711,4511,2011,2611,26912.700
29 ene 202410,9911,4410,9411,4411,441.768.000
26 ene 202410,9511,1310,9511,0111,011.509.700
25 ene 202411,0311,1010,8110,9110,911.795.700
24 ene 202411,2711,3110,8910,9110,911.490.700
23 ene 202411,1211,5211,0211,0911,092.280.000
22 ene 202410,8011,0710,7511,0211,021.350.600
19 ene 202410,6910,6910,4310,6410,641.410.400
18 ene 202410,5710,6510,3510,6110,612.112.700
17 ene 202410,7810,7810,4010,5210,522.898.800
16 ene 202411,1811,2810,8910,9310,932.844.100
12 ene 202411,5011,6211,3111,3111,311.527.900
11 ene 202411,4111,5911,1611,4711,472.145.700
10 ene 202411,2811,4011,0511,3511,353.980.100
09 ene 202411,4511,5611,3211,3211,321.528.900
08 ene 202411,3511,6111,3211,5611,561.680.900
05 ene 202411,4011,5711,1711,3111,312.001.900
04 ene 202411,6111,6911,4311,4711,473.848.900
03 ene 202411,9511,9611,5611,5811,582.588.000
02 ene 202411,9812,2211,6712,0912,092.439.800
29 dic 202312,5512,5712,3312,3912,391.266.100
28 dic 202312,3912,5612,3712,5612,56900.800
27 dic 202312,4312,5012,3512,4112,41604.500
26 dic 202312,3312,4312,2812,4112,41593.300
22 dic 202312,2312,4012,1912,3212,32731.100
21 dic 202312,0912,2011,9512,1812,181.507.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...