Mercados españoles abiertos en 4 hrs 5 min

Box, Inc. (BOX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,47+0,22 (+0,84%)
Al cierre: 04:00PM EDT
26,21 -0,26 (-0,98%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202426,3326,6726,2126,4726,471.610.900
17 abr 202426,3226,6026,1726,2526,251.436.800
16 abr 202426,2126,4125,9226,3026,301.668.500
15 abr 202426,9927,2026,2426,2726,271.590.700
12 abr 202427,0427,2326,8726,9426,942.462.800
11 abr 202427,4827,5427,2227,2927,291.021.000
10 abr 202427,5227,6127,2227,3827,381.552.000
09 abr 202427,7928,0027,6427,9327,931.265.800
08 abr 202427,6527,9927,6027,7927,791.315.200
05 abr 202427,6227,7327,4327,4527,451.408.800
04 abr 202428,0128,2127,5827,6227,621.224.000
03 abr 202428,2228,4027,7727,8227,821.382.400
02 abr 202428,2628,3527,9728,3328,332.043.800
01 abr 202428,2728,5628,2728,5428,541.771.600
28 mar 202428,3628,6728,3128,3228,321.426.900
27 mar 202428,5028,5928,2328,4028,401.334.500
26 mar 202428,4028,5028,2828,3028,301.299.800
25 mar 202428,5028,5028,1628,2328,231.143.500
22 mar 202428,4028,5228,2628,5128,512.158.000
21 mar 202428,4828,5428,2728,3428,342.065.000
20 mar 202428,9328,9327,9128,3428,342.846.300
19 mar 202429,0029,2328,6528,7928,793.140.400
18 mar 202429,4029,5728,8229,1329,133.260.800
15 mar 202429,2529,7629,0129,4029,4030.698.200
14 mar 202429,7630,0829,3529,5129,512.876.000
13 mar 202430,0030,1829,7329,7629,762.503.300
12 mar 202429,9030,3029,7530,0030,003.218.400
11 mar 202429,4729,6528,9929,5829,584.007.000
08 mar 202429,8330,1729,5929,6329,633.407.800
07 mar 202429,6529,7529,0829,7429,744.458.500
06 mar 202428,9530,0227,6929,6029,608.807.000
05 mar 202427,5427,7426,9727,2527,256.224.900
04 mar 202428,0028,5627,6027,8827,887.529.900
01 mar 202425,9026,5925,7726,5426,541.850.700
29 feb 202425,6125,8625,5325,7925,791.264.600
28 feb 202425,0625,4524,9625,3425,341.480.400
27 feb 202425,4525,5025,1425,2225,221.308.500
26 feb 202425,4025,6125,2625,3325,331.332.800
23 feb 202425,5025,5725,2825,3525,351.078.500
22 feb 202425,3525,4924,8725,3725,371.350.700
21 feb 202425,3025,3924,5624,9324,931.197.700
20 feb 202425,8325,8525,3325,6025,601.585.800
16 feb 202426,4726,4925,8626,0326,031.455.300
15 feb 202426,5326,6326,2526,6126,611.017.900
14 feb 202426,5726,7326,3226,3526,351.648.000
13 feb 202426,4327,1926,2026,3326,331.946.700
12 feb 202427,3627,6727,0827,1127,111.452.800
09 feb 202427,2527,6427,1627,3627,361.198.200
08 feb 202427,0827,4026,8927,0527,051.511.000
07 feb 202426,7327,3126,6927,0627,061.344.100
06 feb 202426,3326,7226,2526,6626,66985.700
05 feb 202426,3426,4125,9026,1926,19848.300
02 feb 202426,1926,6426,1126,4326,431.021.600
01 feb 202426,1526,3025,9926,2626,261.253.600
31 ene 202426,5126,5125,9625,9825,981.167.100
30 ene 202426,5726,8826,5726,6626,66736.300
29 ene 202426,2426,6826,1726,6526,65988.400
26 ene 202426,3026,5626,2226,2426,24634.600
25 ene 202426,7426,8726,2726,3426,34897.700
24 ene 202426,8226,9226,5726,6026,60718.000
23 ene 202426,8226,9026,5126,6526,651.583.500
22 ene 202426,6926,9826,5326,6126,611.429.600
19 ene 202425,9026,2525,7526,2326,231.109.400
18 ene 202425,5025,8225,4325,7925,79923.800
17 ene 202425,1925,4425,0525,3925,391.399.000
16 ene 202425,2625,4125,0925,3825,381.209.500
12 ene 202425,6425,9125,2825,3125,311.260.100
11 ene 202425,1625,6624,8325,6025,602.524.500
10 ene 202425,0525,1224,7225,0125,011.778.000
09 ene 202425,0625,1524,8125,0625,062.052.100
08 ene 202424,8225,2224,6325,1325,131.562.700
05 ene 202424,3024,7424,2824,6724,671.158.500
04 ene 202424,9025,0324,3424,3924,391.285.800
03 ene 202425,6125,6724,8824,8924,891.586.000
02 ene 202425,4326,0025,2925,8125,812.149.800
29 dic 202325,7925,9725,5725,6125,611.055.800
28 dic 202325,6025,9825,4725,8625,86876.100
27 dic 202325,8525,8825,5825,6325,63953.800
26 dic 202325,7725,9325,6625,8825,88803.800
22 dic 202325,9526,1925,7725,8425,841.017.600
21 dic 202326,0226,1525,6625,9225,921.532.100
20 dic 202326,1026,4925,9325,9425,941.635.200
19 dic 202326,0026,3525,9526,1926,192.261.500
18 dic 202325,7026,1625,6125,9525,952.310.500
15 dic 202324,6825,8324,6825,7125,714.066.200
14 dic 202324,9925,2124,3124,6324,632.092.200
13 dic 202324,4424,9224,1524,8424,841.914.400
12 dic 202324,3924,7524,2424,5224,521.661.800
11 dic 202323,9624,4123,8124,3524,351.866.800
08 dic 202324,2224,7623,9823,9923,992.827.500
07 dic 202323,9624,4623,7824,2124,213.484.400
06 dic 202324,0324,5923,2923,9723,978.201.800
05 dic 202326,4626,9026,3526,6926,693.408.000
04 dic 202326,4926,6626,2326,5026,501.718.200
01 dic 202326,1726,6525,9226,5726,571.672.900
30 nov 202326,1426,2525,6426,1726,171.654.800
29 nov 202326,0226,4225,9125,9925,991.072.200
28 nov 202325,8625,8625,4925,7325,731.318.300
27 nov 202325,8326,0025,7525,9325,931.294.200
24 nov 202325,8826,0025,7525,9725,97542.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...