Mercados españoles cerrados

Blackbaud, Inc. (BLKB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
74,14+1,23 (+1,69%)
Al cierre: 04:00PM EDT
75,61 +1,47 (+1,98%)
Después del cierre: 04:49PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202472,8474,3872,8474,1474,14224.415
27 mar 202471,2272,9970,9672,9172,91183.600
26 mar 202470,8971,3570,2770,7170,71164.100
25 mar 202471,6771,8970,2670,5070,50163.400
22 mar 202471,8571,8870,9671,6071,60148.100
21 mar 202472,0472,7571,5871,6671,66228.200
20 mar 202470,8171,9970,6971,5971,59217.300
19 mar 202470,3071,6070,3071,0671,06246.800
18 mar 202470,7671,5270,3970,5170,51221.700
15 mar 202472,1172,7470,7270,9470,94590.000
14 mar 202473,4573,8772,4472,7072,70293.200
13 mar 202474,2074,9773,6273,7873,78193.800
12 mar 202473,8075,0073,2974,4674,46166.000
11 mar 202473,0074,1372,9574,0874,08234.900
08 mar 202474,0074,6572,8373,1373,13241.200
07 mar 202473,0074,4172,5673,6573,65284.100
06 mar 202472,0072,9071,3872,8772,87247.600
05 mar 202472,0072,3471,1871,8471,84487.300
04 mar 202471,5572,8070,8172,4872,48632.300
01 mar 202468,8870,7668,4770,3670,36417.100
29 feb 202467,9769,3967,5869,1869,181.090.100
28 feb 202466,8868,0366,4767,3567,35822.000
27 feb 202468,8069,0866,6667,4267,42471.100
26 feb 202468,3469,7467,7468,8968,89207.900
23 feb 202467,7169,4767,6468,6168,61211.600
22 feb 202467,6868,0367,0067,6867,68242.000
21 feb 202468,1568,5867,2367,7367,73250.400
20 feb 202467,7569,9967,0568,9968,99403.700
16 feb 202471,2671,2768,7569,1469,14713.300
15 feb 202471,4172,4870,4472,2872,28285.500
14 feb 202471,0272,9270,1571,6171,61323.700
13 feb 202472,5073,9369,8870,3870,38870.900
12 feb 202481,3382,9580,8382,6582,65317.900
09 feb 202480,6782,1580,6782,0582,05157.800
08 feb 202480,1580,9680,1580,6780,67120.400
07 feb 202480,5580,6779,7379,9179,91100.400
06 feb 202479,5480,9778,9480,0980,09129.700
05 feb 202479,7380,1878,9579,2279,22116.100
02 feb 202481,7481,8579,6880,3480,34157.300
01 feb 202481,3882,7480,8182,2782,27182.900
31 ene 202483,6783,6780,8480,9280,92142.100
30 ene 202483,6884,1483,5883,6383,6373.900
29 ene 202483,5184,2183,2584,1584,1573.500
26 ene 202484,4884,8983,4083,5583,5584.000
25 ene 202484,3284,7483,5484,0484,04113.100
24 ene 202484,7084,7782,8183,2383,23162.600
23 ene 202485,0085,3883,2384,2584,25262.600
22 ene 202482,5683,0482,1482,5682,56155.900
19 ene 202481,9882,1580,7181,8181,81181.400
18 ene 202481,2981,5080,1381,5081,50151.800
17 ene 202479,8081,7079,8080,8880,88238.200
16 ene 202481,5781,9180,6680,7880,78151.400
12 ene 202483,6883,6881,3082,2982,29215.700
11 ene 202482,7083,5782,1882,5682,56296.500
10 ene 202481,2583,2381,2582,7682,76195.700
09 ene 202481,6282,0781,1281,2881,28147.600
08 ene 202482,0183,2682,0182,5982,59287.900
05 ene 202482,8283,6680,0281,7381,73255.200
04 ene 202484,1684,6583,3483,4583,45190.300
03 ene 202485,3385,5783,8683,9183,91218.800
02 ene 202485,9186,3684,7885,5785,57245.100
29 dic 202387,6888,2386,6586,7086,70155.700
28 dic 202387,2387,6886,9987,5887,5898.900
27 dic 202387,5088,3487,2287,7587,7590.500
26 dic 202387,0287,9986,7587,5687,5668.900
22 dic 202386,4987,7183,3386,8686,86105.900
21 dic 202386,8687,5385,4786,5386,53152.800
20 dic 202387,6788,5686,4386,4486,44220.200
19 dic 202387,1288,0487,1287,5187,51227.500
18 dic 202386,7187,1786,0186,7186,71233.800
15 dic 202387,3387,6485,8486,5486,54638.200
14 dic 202387,3987,9985,1386,9286,92294.300
13 dic 202386,4987,4285,0986,3486,34256.700
12 dic 202386,5987,9786,1486,6486,64246.400
11 dic 202385,9086,7185,1886,4986,49208.400
08 dic 202383,3886,4382,9285,8685,86215.400
07 dic 202382,6184,4582,1784,1284,12297.000
06 dic 202383,4084,1882,1282,5782,57263.600
05 dic 202380,1183,7879,8583,0683,06421.800
04 dic 202377,3380,6477,3380,4980,49310.300
01 dic 202375,2477,6175,0877,4777,47212.600
30 nov 202375,2676,4974,6375,2475,24269.200
29 nov 202376,0376,7175,2075,4675,4699.200
28 nov 202375,2175,6573,9175,4475,44115.700
27 nov 202375,2376,0574,5975,5775,5784.100
24 nov 202375,1275,9175,1075,6375,6356.900
22 nov 202375,0075,9774,7275,5375,53104.500
21 nov 202374,3274,9973,8174,5274,5297.800
20 nov 202374,1374,7073,8174,5474,5483.300
17 nov 202373,2074,3373,0074,0874,08462.400
16 nov 202373,2673,8372,4772,7272,7295.800
15 nov 202373,7074,9172,9173,3873,38229.400
14 nov 202373,9874,2873,4174,0074,00231.000
13 nov 202372,6372,7972,0572,1372,13133.500
10 nov 202372,4873,1372,2072,6372,63247.000
09 nov 202373,2773,6972,3372,5572,5595.500
08 nov 202373,0473,3972,5273,1073,10118.600
07 nov 202373,4274,0271,4372,8672,86163.900
06 nov 202373,1374,0072,2973,3973,39200.500
03 nov 202372,2474,3571,3573,1373,13404.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...