Mercados españoles cerrados

Couchbase, Inc. (BASE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
26,06+0,08 (+0,31%)
Al cierre: 04:00PM EDT
26,06 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202426,0426,9425,9726,0626,06422.100
09 may 202425,4726,0525,4625,9825,98294.700
08 may 202425,8226,1525,4825,5725,57700.000
07 may 202425,9926,2025,5826,0326,03354.200
06 may 202426,2026,4925,9726,0426,04256.000
03 may 202425,8626,3625,7625,8925,89391.600
02 may 202424,4825,1923,8325,1725,17399.400
01 may 202424,1924,9523,6624,2224,22511.000
30 abr 202424,4124,6123,8124,1424,14352.500
29 abr 202425,4825,7024,2624,6024,60367.400
26 abr 202423,8925,5023,6425,4725,47536.400
25 abr 202423,5923,8322,8623,6023,60303.800
24 abr 202424,2924,5323,9324,0624,06365.900
23 abr 202423,1724,2023,1324,0924,09423.300
22 abr 202423,1623,2222,5823,0523,05456.100
19 abr 202423,4023,6422,5022,9022,90476.100
18 abr 202423,8224,2623,4323,5223,52387.500
17 abr 202424,5824,9323,8323,8323,83313.800
16 abr 202424,0124,7323,4424,3524,35395.100
15 abr 202424,7024,7323,7024,0224,02526.800
12 abr 202425,1725,4524,5824,6724,67493.200
11 abr 202425,3525,6725,1025,4525,45444.000
10 abr 202424,8225,7324,4325,1825,18881.700
09 abr 202426,7426,7425,3625,5525,55410.000
08 abr 202427,0527,2426,4726,5926,59422.800
05 abr 202426,2827,0826,1026,9126,91559.500
04 abr 202426,5427,0325,9426,1126,11339.700
03 abr 202426,0526,3925,8226,2726,27269.800
02 abr 202425,6826,1925,3926,0526,05286.900
01 abr 202426,3126,5625,8426,1626,16243.600
28 mar 202426,0626,7926,0226,3126,31557.200
27 mar 202426,3126,3425,6826,1226,12313.800
26 mar 202426,7626,9225,9725,9825,98273.600
25 mar 202426,6427,1826,5826,6726,67273.400
22 mar 202427,5227,7426,4826,7826,78561.800
21 mar 202427,3928,4227,3427,4027,401.008.600
20 mar 202427,0027,3826,0927,2427,24529.700
19 mar 202426,6427,1726,1726,9526,95392.400
18 mar 202427,2027,4526,5627,0327,031.163.600
15 mar 202427,7927,8726,9627,1927,191.132.900
14 mar 202427,8828,6927,7328,0828,08900.500
13 mar 202427,8328,1527,1827,8827,88466.000
12 mar 202427,2227,8127,2227,6527,65411.100
11 mar 202427,9127,9226,9227,0727,07512.400
08 mar 202428,1729,0027,3428,3328,331.342.500
07 mar 202427,9829,6927,9829,2629,26771.300
06 mar 202431,1232,0027,5227,9827,981.546.900
05 mar 202427,8527,8526,7026,9026,90741.000
04 mar 202428,8228,8227,5827,9727,97416.300
01 mar 202428,0128,9527,7028,7628,76510.300
29 feb 202427,8528,1227,4428,0828,08335.800
28 feb 202427,0727,6926,8127,4827,48324.800
27 feb 202428,1828,4527,2227,4527,45290.400
26 feb 202427,6528,3527,2328,0128,01283.100
23 feb 202427,5927,7927,1127,3727,37329.600
22 feb 202427,4627,9127,2027,5427,54329.400
21 feb 202426,6326,9426,4326,8126,81186.900
20 feb 202426,9527,2026,4126,9226,92363.500
16 feb 202427,8728,5027,4027,9327,93386.000
15 feb 202427,5628,1827,2428,0728,07364.700
14 feb 202426,6927,7026,5327,4827,48317.600
13 feb 202426,8327,1025,7626,3026,30437.300
12 feb 202428,0328,4427,4427,5127,51387.900
09 feb 202427,7828,0227,2927,9227,92488.700
08 feb 202427,2527,8827,1627,4927,49358.400
07 feb 202427,4227,6026,9727,3427,34373.200
06 feb 202427,6427,6426,7127,2827,28559.300
05 feb 202426,8327,5626,5627,4927,49981.700
02 feb 202426,0027,6125,9827,0827,08972.000
01 feb 202425,3126,2125,2626,1826,18557.700
31 ene 202424,4725,4024,4125,0025,001.063.300
30 ene 202424,6025,0024,1624,6824,68387.200
29 ene 202424,3924,7323,8224,7224,72330.800
26 ene 202424,8224,9024,0924,2224,22251.000
25 ene 202425,0025,3924,6824,8524,85487.300
24 ene 202425,2525,2524,4224,6024,60630.800
23 ene 202425,0025,0124,6324,7724,77325.200
22 ene 202423,9924,9923,9324,8024,80562.400
19 ene 202423,8824,0723,3023,9423,94501.000
18 ene 202424,1624,3123,1523,6623,66264.500
17 ene 202423,3524,1922,7324,1624,16295.700
16 ene 202423,1523,8822,7223,7523,75391.000
12 ene 202423,3623,7223,0523,3723,37380.200
11 ene 202422,5023,1822,2223,1523,15301.600
10 ene 202422,2422,6721,6922,4622,46296.700
09 ene 202422,0022,5121,7522,3122,31564.900
08 ene 202421,9822,7921,4422,7522,75370.700
05 ene 202420,5621,1420,0520,9820,98241.100
04 ene 202420,4820,8920,1020,7520,75230.300
03 ene 202420,9321,3620,3120,4120,41371.500
02 ene 202422,2622,2620,9621,1321,13363.900
29 dic 202322,9522,9522,5022,5222,52180.300
28 dic 202323,1523,3022,8422,9522,95193.500
27 dic 202322,7323,1222,6823,1223,12286.700
26 dic 202323,0723,2922,7222,7322,73340.800
22 dic 202322,6923,0522,4123,0023,00594.100
21 dic 202322,8822,9722,1322,5622,56441.700
20 dic 202323,1523,5922,5322,5922,59811.600
19 dic 202323,5323,7622,6923,2623,26762.200
18 dic 202323,5024,0523,2524,0124,011.049.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...