Mercados españoles cerrados

Backblaze, Inc. (BLZE)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,16+0,11 (+1,82%)
Al cierre: 04:00PM EDT
6,13 -0,03 (-0,49%)
Después del cierre: 05:11PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20246,126,316,016,166,165.719.800
27 jun 20245,806,155,806,056,05418.600
26 jun 20245,405,795,375,785,78320.000
25 jun 20245,545,635,445,445,44336.600
24 jun 20245,685,705,425,505,50465.000
21 jun 20245,725,725,615,675,67351.900
20 jun 20245,825,835,655,725,72205.500
18 jun 20245,886,005,835,835,83224.900
17 jun 20246,036,055,895,905,90171.200
14 jun 20246,106,105,956,026,02340.400
13 jun 20246,266,306,066,106,10206.000
12 jun 20246,236,336,166,266,26186.800
11 jun 20246,076,166,006,156,15165.700
10 jun 20245,986,185,966,066,06254.000
07 jun 20246,026,055,896,026,02194.000
06 jun 20246,026,115,956,076,07275.200
05 jun 20246,116,195,935,995,99218.000
04 jun 20246,146,185,926,056,05348.300
03 jun 20246,166,476,036,176,17430.500
31 may 20246,476,556,076,116,11444.200
30 may 20246,756,756,416,486,48335.900
29 may 20246,646,886,626,786,78196.200
28 may 20246,676,936,626,766,76300.600
24 may 20246,686,916,606,676,67414.200
23 may 20246,736,916,466,786,78633.900
22 may 20246,586,896,536,706,70380.300
21 may 20247,007,036,616,616,61481.200
20 may 20247,077,367,057,107,10312.100
17 may 20247,267,337,107,127,12195.700
16 may 20247,307,367,067,287,28265.800
15 may 20247,357,667,297,337,33398.200
14 may 20247,237,447,107,337,33261.000
13 may 20247,227,317,087,317,31431.000
10 may 20247,597,737,067,257,25760.500
09 may 20249,009,447,307,507,502.221.500
08 may 20249,8510,009,619,919,91273.700
07 may 20249,639,979,629,789,78209.000
06 may 20249,419,689,369,629,62145.300
03 may 20249,579,579,239,399,39193.400
02 may 20249,499,629,319,389,38178.200
01 may 20249,339,469,129,329,32179.500
30 abr 20249,189,529,149,319,31157.500
29 abr 20249,339,569,209,249,24141.200
26 abr 20249,129,419,029,319,31206.600
25 abr 20249,189,208,928,968,96154.000
24 abr 20249,369,439,219,329,32101.900
23 abr 20249,379,579,259,329,32202.500
22 abr 20249,159,469,059,279,27238.300
19 abr 20249,129,198,829,189,18459.800
18 abr 20249,159,359,109,139,13154.200
17 abr 20249,419,449,119,129,12145.800
16 abr 20249,039,349,039,119,11160.100
15 abr 20249,569,679,049,089,08219.300
12 abr 20249,749,939,359,499,49326.000
11 abr 202410,0010,109,779,799,79179.200
10 abr 20249,9910,009,789,959,95200.600
09 abr 202410,0210,419,9710,1910,19208.600
08 abr 202410,0610,289,9610,0910,09144.700
05 abr 20249,9010,239,7610,1210,12172.500
04 abr 20249,9710,529,879,879,87305.200
03 abr 20249,7210,089,729,979,97164.500
02 abr 20249,979,989,749,899,89173.500
01 abr 202410,2410,4910,1210,2210,22194.800
28 mar 20249,8610,429,8010,2310,23587.200
27 mar 202410,0510,199,7810,1610,16204.700
26 mar 20249,8910,169,869,909,90259.800
25 mar 202410,3810,409,889,899,89267.200
22 mar 202410,5110,5110,1910,3810,38175.200
21 mar 202410,7510,8410,1710,2010,20239.200
20 mar 202410,3510,7710,2310,7510,75228.300
19 mar 202410,3010,4110,0710,1910,19227.500
18 mar 202410,2810,4810,0410,3710,37331.900
15 mar 202410,4610,4810,0410,0410,04506.300
14 mar 202410,9011,0010,4710,5410,54296.900
13 mar 202410,5611,0510,5610,9210,92253.700
12 mar 202410,6511,0610,5310,7710,77258.100
11 mar 202411,4811,7010,6010,6110,61376.600
08 mar 202411,8012,6511,5011,5711,571.099.500
07 mar 202411,7011,9111,3511,7811,78233.900
06 mar 202411,1711,9611,1711,6011,60559.700
05 mar 202411,1811,3210,9811,0311,03359.300
04 mar 202411,4311,4311,0311,3811,38357.600
01 mar 202410,5511,4710,5011,2411,24534.800
29 feb 202410,8711,1010,4610,6210,62456.300
28 feb 202410,5110,9310,3710,9310,93651.700
27 feb 20249,9810,759,5410,7510,75888.700
26 feb 20249,9310,089,679,929,92819.900
23 feb 202410,2510,349,729,959,95679.700
22 feb 202411,6511,7010,3210,3210,32897.400
21 feb 202411,3611,7011,0411,4811,48884.700
20 feb 202411,6711,8010,9611,7411,741.476.800
16 feb 20249,2011,839,0011,8311,833.693.600
15 feb 20248,388,388,018,158,15355.500
14 feb 20248,328,378,038,298,29275.500
13 feb 20248,628,628,038,058,05522.800
12 feb 20249,009,078,678,828,82312.400
09 feb 20248,999,148,819,119,11314.500
08 feb 20248,838,898,568,758,75218.900
07 feb 20249,209,208,528,808,80424.700
06 feb 20248,619,428,589,129,121.114.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...