Mercados españoles abiertos en 4 hrs 25 min

Bandwidth Inc. (BAND)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19,68+0,93 (+4,96%)
Al cierre: 04:00PM EDT
19,78 +0,10 (+0,51%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202418,9419,7218,6919,6819,68218.300
01 may 202418,1919,4318,0118,7518,75353.800
30 abr 202417,9118,3617,8818,2018,20169.200
29 abr 202418,1718,5417,9418,2918,29152.900
26 abr 202417,8918,2517,7118,0418,04109.900
25 abr 202417,8018,0317,4117,7817,78190.700
24 abr 202418,2118,5017,9718,4518,45208.100
23 abr 202417,4218,4417,4218,1518,15261.000
22 abr 202417,6017,6017,1417,5317,53153.300
19 abr 202417,3717,9117,0917,3417,34254.900
18 abr 202417,2317,7916,9317,5517,55187.900
17 abr 202417,2517,3516,9717,1617,16188.100
16 abr 202416,7817,2916,7217,1217,12185.400
15 abr 202417,4517,5016,7017,0117,01272.000
12 abr 202417,4817,5017,2317,3417,34213.400
11 abr 202417,6617,7917,1717,7517,75225.200
10 abr 202417,7617,7617,0917,4517,45224.900
09 abr 202417,8518,2317,8318,1018,10226.500
08 abr 202417,5017,7517,4217,7017,70161.300
05 abr 202417,3717,7317,1517,4717,47194.900
04 abr 202417,9717,9917,3117,5117,51255.100
03 abr 202417,0717,6516,9217,6217,62223.700
02 abr 202417,2117,2216,6517,0417,04339.600
01 abr 202418,2718,4917,4617,5017,50275.100
28 mar 202418,1818,6818,0918,2618,26326.600
27 mar 202418,1218,3417,8218,0518,05460.900
26 mar 202418,6618,6617,7717,8717,87298.200
25 mar 202418,6519,0018,2018,4318,43210.600
22 mar 202419,0019,1118,6218,6318,63187.300
21 mar 202419,4819,6219,0019,0119,01307.900
20 mar 202418,8819,6818,7519,3319,33229.900
19 mar 202418,7919,3018,4618,8318,83260.500
18 mar 202418,3919,2418,0418,8818,88505.500
15 mar 202418,7219,1218,1618,3018,30462.800
14 mar 202419,9119,9118,5118,7918,79334.000
13 mar 202420,3921,6819,5819,8819,88617.700
12 mar 202420,0720,6819,8520,5320,53340.400
11 mar 202419,7620,2819,7320,1620,16197.800
08 mar 202420,4920,7519,8820,0120,01353.700
07 mar 202419,4920,3619,2220,3120,31487.200
06 mar 202418,2019,4717,6219,4619,46776.300
05 mar 202419,0019,1918,2318,3118,31531.500
04 mar 202420,5720,7019,1219,2519,25935.300
01 mar 202420,5020,9919,2520,6920,69873.800
29 feb 202419,6620,8519,0720,5420,541.515.800
28 feb 202417,7118,8916,4718,4418,442.994.500
27 feb 202412,0612,6412,0212,1512,15730.300
26 feb 202411,9412,3111,9011,9611,96509.200
23 feb 202412,4012,5011,9912,0212,02393.600
22 feb 202413,3113,3412,4212,5312,53468.800
21 feb 202413,2713,3613,0313,2813,28166.700
20 feb 202413,2813,6013,1613,5013,50201.500
16 feb 202414,1914,1913,6113,6513,65202.900
15 feb 202413,9814,4213,6314,3914,39241.800
14 feb 202413,4213,9513,0413,8813,88342.700
13 feb 202414,0014,0613,0013,1013,10385.400
12 feb 202414,5014,9314,3214,6214,62189.500
09 feb 202414,3614,8214,1914,4314,43164.100
08 feb 202414,1314,6014,1314,1714,17131.800
07 feb 202414,0114,3313,6114,2314,23240.200
06 feb 202413,9214,1613,7613,9713,97211.300
05 feb 202414,0014,0413,5913,8213,82140.600
02 feb 202413,7314,4913,6414,2814,28203.100
01 feb 202413,9714,3613,6714,0714,07184.800
31 ene 202414,0314,5813,8013,8413,84176.400
30 ene 202414,6214,6314,0414,1514,15183.400
29 ene 202414,5814,7614,1614,6514,65168.100
26 ene 202414,6614,9814,5014,5714,57224.100
25 ene 202414,8314,8814,4114,5914,59232.500
24 ene 202414,9615,4914,4114,4614,46251.900
23 ene 202414,5414,8814,4014,8514,85389.700
22 ene 202413,8114,4213,7714,3414,34239.400
19 ene 202413,1413,6212,8113,6013,60245.600
18 ene 202413,0213,0412,6012,8812,88184.900
17 ene 202413,1713,1812,6512,8912,89237.300
16 ene 202413,5013,7013,3913,4913,49139.100
12 ene 202413,6613,9413,4013,6613,66235.800
11 ene 202413,8813,8813,3113,4313,43263.300
10 ene 202413,9714,0913,7714,0014,00183.100
09 ene 202414,3014,3014,0214,1314,13155.700
08 ene 202414,5914,8914,3514,5414,54239.100
05 ene 202413,5714,4713,5714,4014,40416.900
04 ene 202413,6913,8213,3913,7613,76287.700
03 ene 202413,9813,9913,2813,6413,64293.400
02 ene 202414,2514,3913,9114,2314,23312.500
29 dic 202314,7114,9714,4114,4714,47194.200
28 dic 202314,1914,8114,0114,7914,79313.300
27 dic 202314,1814,5914,1114,3414,34413.100
26 dic 202313,7514,0913,5614,0714,07276.700
22 dic 202313,5113,9113,3913,6713,67201.000
21 dic 202313,2713,5813,0713,4213,42158.300
20 dic 202313,9013,9413,0313,0513,05224.100
19 dic 202313,9214,2813,6513,9113,91403.800
18 dic 202313,8014,1213,5113,6513,65378.800
15 dic 202312,8313,6512,3513,5813,58830.200
14 dic 202312,2513,4012,1812,7012,70551.000
13 dic 202311,2312,0811,0112,0512,05322.800
12 dic 202311,3411,3411,0111,1611,16227.100
11 dic 202311,9012,0011,2711,3411,34232.600
08 dic 202311,4012,1111,2712,0012,00307.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...