Mercados españoles cerrados en 4 hrs 32 min

Allbirds, Inc. (BIRD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,6197+0,0182 (+3,03%)
Al cierre: 04:00PM EDT
0,6290 +0,01 (+1,50%)
Después del cierre: 07:30PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 20240,60200,63000,59000,62000,6200736.300
26 jun 20240,59900,62500,59000,60200,6020861.500
25 jun 20240,58100,59900,58000,58800,5880752.700
24 jun 20240,56900,60000,56100,58900,5890854.200
21 jun 20240,56000,57300,54000,55700,5570786.100
20 jun 20240,53000,57100,53000,56000,5600516.300
18 jun 20240,53000,54800,51300,52700,5270481.800
17 jun 20240,54000,54000,51000,53300,5330473.900
14 jun 20240,53900,54100,51300,52700,5270594.600
13 jun 20240,58000,58000,53100,54300,5430510.200
12 jun 20240,55000,60000,54500,56500,5650938.200
11 jun 20240,53600,55000,52700,55000,5500698.100
10 jun 20240,53400,53900,52500,53200,5320541.100
07 jun 20240,54000,55600,52500,53700,5370607.100
06 jun 20240,55900,56000,52200,54300,5430886.500
05 jun 20240,56000,57000,54000,54900,5490630.500
04 jun 20240,57900,57900,54300,54700,5470445.500
03 jun 20240,59000,60000,54800,55800,55801.215.300
31 may 20240,59800,60800,58000,59000,5900614.400
30 may 20240,58700,60000,57200,57900,5790899.100
29 may 20240,59000,61000,55000,57600,57601.623.400
28 may 20240,63000,64000,61000,61400,6140698.900
24 may 20240,63000,65000,59000,62900,62902.437.300
23 may 20240,71300,72000,62000,62200,62201.874.900
22 may 20240,72000,74800,67000,69700,6970881.000
21 may 20240,72800,73000,69000,70900,7090570.800
20 may 20240,76000,76700,71100,72100,7210720.600
17 may 20240,77000,78000,71400,73200,7320756.200
16 may 20240,71400,77300,71400,76100,7610955.400
15 may 20240,76000,81500,69800,71900,7190938.300
14 may 20240,69000,82000,69000,73500,73502.526.500
13 may 20240,59700,72000,57000,68500,68503.468.800
10 may 20240,59700,60000,57000,57000,5700742.900
09 may 20240,61100,63000,58000,59600,59601.622.700
08 may 20240,66800,66800,61000,62000,62001.211.400
07 may 20240,63300,68000,62400,66600,6660760.800
06 may 20240,61000,64000,60000,62200,6220766.800
03 may 20240,61700,62700,60000,61200,6120464.800
02 may 20240,56500,62000,54000,62000,6200994.900
01 may 20240,60000,61400,53700,54800,54802.779.500
30 abr 20240,63200,63500,58100,60300,6030824.600
29 abr 20240,61000,63700,61000,63400,6340726.700
26 abr 20240,62000,63300,61000,61300,6130328.200
25 abr 20240,63500,65000,61200,61600,6160431.800
24 abr 20240,67200,68200,62300,63400,6340489.700
23 abr 20240,64700,70000,62300,69100,69101.275.000
22 abr 20240,60300,77000,60100,65200,65203.509.300
19 abr 20240,56300,61000,56300,59800,5980882.600
18 abr 20240,60000,60900,56700,57000,5700905.600
17 abr 20240,61100,63000,57200,58600,5860868.100
16 abr 20240,55400,62700,54000,61100,61101.944.800
15 abr 20240,61900,61900,53500,55300,55303.524.300
12 abr 20240,62000,64400,57100,62300,62302.358.100
11 abr 20240,63100,63800,60000,62700,62702.109.000
10 abr 20240,63100,63500,60000,63000,63001.304.200
09 abr 20240,64000,65500,62500,63000,6300778.700
08 abr 20240,65800,66900,62800,64000,6400625.800
05 abr 20240,62000,66800,60100,65000,65001.362.800
04 abr 20240,63900,67100,61000,61000,6100668.000
03 abr 20240,64000,65300,62000,64400,6440497.900
02 abr 20240,64800,64800,61000,63900,63901.654.700
01 abr 20240,70100,71600,63200,64300,64301.737.900
28 mar 20240,67000,73000,66900,69400,69401.294.700
27 mar 20240,63300,66800,61400,65700,6570961.900
26 mar 20240,64800,66900,61400,61900,61901.399.600
25 mar 20240,70000,70500,64000,64000,64001.605.100
22 mar 20240,72000,73700,68000,68800,6880959.200
21 mar 20240,70100,76800,70100,73600,7360983.600
20 mar 20240,69600,70700,66000,70100,70101.049.200
19 mar 20240,72000,75000,67200,67900,67901.064.200
18 mar 20240,74000,75100,70100,70300,70301.005.300
15 mar 20240,77900,78600,67100,73000,73002.284.300
14 mar 20240,77000,82000,76000,76400,76402.365.200
13 mar 20240,78000,81000,68000,75000,75003.484.100
12 mar 20240,84000,95000,79000,93000,93002.664.900
11 mar 20240,86500,89500,81400,83000,83001.012.700
08 mar 20240,92000,93000,86300,87400,8740732.500
07 mar 20240,90000,90000,85100,89400,8940733.200
06 mar 20240,90500,93000,85100,87700,8770663.400
05 mar 20240,89000,91500,87000,88000,8800444.900
04 mar 20240,90100,91700,89000,90000,9000502.300
01 mar 20240,91000,96000,86000,91000,9100967.000
29 feb 20240,94000,97000,91000,91000,9100427.400
28 feb 20240,96400,97000,93000,93800,9380333.100
27 feb 20240,96900,98000,94000,96700,9670395.700
26 feb 20240,95000,99900,92400,95200,9520457.000
23 feb 20240,89500,94200,85000,92400,9240582.000
22 feb 20240,93000,93300,89000,89500,8950524.700
21 feb 20240,91800,95500,88000,92800,9280978.500
20 feb 20240,96000,96000,91000,91700,9170874.400
16 feb 20241,03001,03000,94000,95600,9560982.300
15 feb 20241,00001,04000,98001,03001,0300488.800
14 feb 20241,00001,00000,94000,99300,9930379.300
13 feb 20241,01001,01500,95200,95500,9550826.400
12 feb 20240,95501,05000,95501,04001,0400640.500
09 feb 20240,97000,98000,94000,96500,9650328.900
08 feb 20240,93000,97600,93000,95700,9570303.400
07 feb 20240,95000,96200,92100,92800,9280640.100
06 feb 20240,93500,97700,92000,96100,9610297.100
05 feb 20241,01001,01000,92000,92200,9220593.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...