Mercados españoles cerrados en 6 hrs 54 min

Bowlero Corp. (BOWL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,16+0,26 (+2,18%)
Al cierre: 04:00PM EDT
12,35 +0,19 (+1,56%)
Después del cierre: 06:13PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202412,0612,2011,8312,1612,16466.100
01 may 202411,7512,0511,6711,9011,90754.000
30 abr 202411,7111,8611,6511,7511,75499.800
29 abr 202411,7612,0411,7411,8211,82592.100
26 abr 202411,5111,8411,5111,7111,71511.900
25 abr 202411,3711,6811,2311,5411,54582.100
24 abr 202411,3411,7711,2611,4611,46668.500
23 abr 202411,5911,7711,3011,3111,31986.400
22 abr 202411,9412,0211,6511,6911,69666.600
19 abr 202411,9312,1711,8011,9011,90666.100
18 abr 202412,1612,2411,9611,9911,99403.900
17 abr 202411,9812,2411,8812,1312,13347.800
16 abr 202411,8112,0911,7611,9611,96436.800
15 abr 202412,3812,5111,7311,8911,89726.000
12 abr 202412,7012,8212,3412,3412,34445.600
11 abr 202412,6712,9212,6612,8512,85383.900
10 abr 202412,6212,7012,2612,6912,69870.000
09 abr 202413,5513,5812,9712,9712,97741.200
08 abr 202413,5113,6513,2813,4613,46535.300
05 abr 202413,1713,5313,1713,4413,44388.200
04 abr 202413,5913,6913,0513,1813,18674.400
03 abr 202413,1513,5313,1513,4313,43607.300
02 abr 202414,1014,1013,1813,2013,20868.900
01 abr 202413,8814,5013,6914,3714,37897.700
28 mar 202413,5113,9113,5113,7013,70695.100
27 mar 202413,5613,9213,4713,5613,56605.200
26 mar 202413,1913,4413,1613,3613,36432.500
25 mar 202413,1113,4012,9213,0613,06456.700
22 mar 202413,8013,9813,1013,1813,18715.500
21 mar 202413,3213,9613,3013,8113,81647.700
20 mar 202413,0713,8113,0513,4013,40539.200
19 mar 202412,7213,2612,7213,1013,10554.100
18 mar 202412,9312,9612,5812,8912,89725.600
15 mar 202413,2113,5312,7812,9012,901.319.100
14 mar 202413,8413,9213,1213,3613,36701.500
13 mar 202412,9214,1512,9213,7013,701.145.400
12 mar 202412,7013,1012,5712,9012,90420.400
11 mar 202412,7912,8812,5412,6612,66452.100
08 mar 202413,0713,3512,5512,7612,76495.700
07 mar 202412,8313,1612,7013,0313,03571.300
06 mar 202413,3313,3912,6412,8012,80454.400
05 mar 202412,9213,2012,6513,1813,18662.900
04 mar 202413,0513,3512,9313,0413,04622.800
01 mar 202412,6313,6312,4413,1913,191.226.100
29 feb 202412,8112,8512,2312,4512,451.097.200
28 feb 202412,4813,0612,3312,7212,72646.100
27 feb 202412,3012,7612,2912,4512,45771.300
26 feb 202412,4012,8212,2512,4512,45785.400
23 feb 202412,4412,5511,9612,2512,25967.600
22 feb 202412,7812,9512,4612,6312,63936.000
22 feb 20240.055 Dividendo
21 feb 202412,8212,8312,4312,8212,76748.900
20 feb 202412,8513,0512,6112,8312,77698.000
16 feb 202413,1513,5212,9112,9212,861.105.600
15 feb 202413,9614,0613,0713,2113,151.069.100
14 feb 202414,3314,3813,7213,9413,881.024.300
13 feb 202414,1814,2813,6114,0714,011.628.700
12 feb 202415,1015,4714,7214,8614,801.529.600
09 feb 202414,8915,4414,4914,9914,932.125.400
08 feb 202413,6514,8713,5514,8214,761.988.300
07 feb 202413,5214,1113,2613,6013,541.398.800
06 feb 202413,4913,9613,0913,4713,412.172.600
05 feb 202412,9813,8512,0513,4313,375.121.500
02 feb 202411,0111,8710,7311,6011,555.339.400
01 feb 202410,8711,1810,8311,1211,071.062.100
31 ene 202411,6311,6310,7810,8110,761.522.500
30 ene 202411,7611,8011,4511,6711,62921.200
29 ene 202411,6511,8311,3511,7311,681.562.100
26 ene 202412,3312,4411,6911,6911,64803.000
25 ene 202412,0212,2511,7412,2312,18943.300
24 ene 202411,8812,0011,4911,6811,63789.900
23 ene 202412,1212,5911,6811,7311,68924.700
22 ene 202412,2312,6111,7011,9011,851.046.600
19 ene 202412,1412,3011,8512,2312,18699.800
18 ene 202411,8712,1511,8312,1412,09618.000
17 ene 202412,1012,2511,4811,7911,741.065.400
16 ene 202411,7312,4311,7112,2912,241.127.200
12 ene 202412,3012,4211,5511,8811,831.339.300
11 ene 202412,3312,4411,8912,1712,121.207.500
10 ene 202412,6813,0712,0912,4112,361.780.900
09 ene 202413,5413,5912,3812,8312,772.563.700
08 ene 202413,7414,0213,5813,6613,601.173.800
05 ene 202413,3013,9913,2513,8813,82880.700
04 ene 202413,9313,9313,2913,4513,391.103.400
03 ene 202414,5115,0213,6813,8313,771.488.000
02 ene 202414,2615,3914,0914,6314,572.515.600
29 dic 202314,3114,3513,9214,1614,101.672.900
28 dic 202314,1014,4713,7914,0513,991.566.700
27 dic 202313,5713,9313,3613,8413,781.647.700
26 dic 202312,9513,5012,8513,4213,36955.600
22 dic 202312,3013,2212,3012,8212,761.334.500
21 dic 202311,7312,3011,5512,2912,24906.500
20 dic 202311,6311,8811,5111,5111,46596.600
19 dic 202311,6211,8411,4611,6311,581.787.100
18 dic 202311,4111,4811,0411,3211,273.218.800
15 dic 202311,9211,9511,4311,4811,432.943.700
14 dic 202312,0512,3411,7111,8611,811.539.600
13 dic 202311,3311,7811,1511,7711,721.103.400
12 dic 202311,3611,4311,1511,3611,31765.100
11 dic 202310,9611,3110,8511,2611,21796.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...