Mercados españoles cerrados

BuzzFeed, Inc. (BZFD)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,7600-0,1600 (-5,48%)
Al cierre: 04:00PM EDT
2,8200 +0,06 (+2,17%)
Después del cierre: 07:25PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20242,86002,92002,66002,76002,7600747.400
27 jun 20243,25003,28002,81002,92002,92001.151.300
26 jun 20242,90003,25002,85003,18003,18002.261.500
25 jun 20242,65002,78002,50002,73002,7300766.000
24 jun 20242,21002,64002,19502,63002,63002.527.200
21 jun 20242,12002,16002,10002,13002,1300175.600
20 jun 20242,08002,18002,08002,16002,1600270.300
18 jun 20242,19002,25002,07002,10002,1000315.600
17 jun 20242,35002,36902,12002,18002,1800421.000
14 jun 20242,28002,34002,22002,24002,2400481.100
13 jun 20242,46002,46602,29002,31002,3100341.700
12 jun 20242,46002,55002,34502,39002,3900278.000
11 jun 20242,31002,43002,25002,40002,4000290.300
10 jun 20242,37002,38002,27002,33002,3300550.000
07 jun 20242,50002,59002,39002,41002,4100609.800
06 jun 20242,53002,68002,52002,52002,5200826.600
05 jun 20242,70002,70002,52002,56002,5600758.200
04 jun 20242,63002,76002,59002,69502,6950523.300
03 jun 20242,83002,87002,52002,75002,75001.198.700
31 may 20242,97003,02002,75002,80002,80001.152.300
30 may 20243,01003,13002,92002,97002,97001.047.200
29 may 20243,07003,25002,97003,01003,01002.582.600
28 may 20242,87003,16002,82003,00003,00003.752.100
24 may 20242,73002,98002,60002,80002,80002.689.900
23 may 20242,95003,00002,62002,64002,64003.882.900
22 may 20243,86004,56002,64003,01003,010069.867.000
21 may 20242,50002,62002,38002,50002,5000281.600
20 may 20242,29002,55002,29002,54002,5400493.100
17 may 20242,25002,35002,22002,28002,2800422.200
16 may 20242,00002,24001,99002,18002,1800470.400
15 may 20241,97002,01001,96001,98001,9800251.100
14 may 20241,92002,19001,89002,05002,0500817.500
13 may 20242,04002,25902,00002,12002,1200881.900
10 may 20242,20002,32001,91002,02002,0200521.100
09 may 20241,77002,47001,76002,15002,15002.104.200
08 may 20241,68001,90001,63001,84001,8400439.100
07 may 20241,60001,99001,60001,69001,6900989.300
06 may 20241,68001,75001,50001,60001,6000282.400
06 may 20241:4 Split de acciones
03 may 20241,58001,72001,52401,67201,6720372.475
02 may 20241,56401,60001,26001,58001,5800702.775
01 may 20241,58001,58401,54001,56001,5600148.025
30 abr 20241,54001,60001,52001,54001,540098.625
29 abr 20241,55201,60001,54801,54801,548080.050
26 abr 20241,56001,64001,52001,54801,5480137.125
25 abr 20241,59601,59601,48401,54001,5400202.375
24 abr 20241,59201,65201,57201,60001,6000126.825
23 abr 20241,57601,62001,54001,60001,6000122.350
22 abr 20241,57201,59601,52401,54001,5400206.700
19 abr 20241,56001,57601,52001,56001,5600164.500
18 abr 20241,52001,58001,48001,54401,5440138.550
17 abr 20241,52001,56001,36401,48001,4800348.775
16 abr 20241,60001,63201,52001,52001,5200163.925
15 abr 20241,61201,68001,54001,62001,6200181.175
12 abr 20241,66401,74001,60001,60001,6000206.675
11 abr 20241,72001,75201,56001,71201,7120347.050
10 abr 20241,56001,76001,53201,72001,7200288.575
09 abr 20241,56001,64001,54801,54801,5480193.325
08 abr 20241,60001,66001,56001,58801,5880247.225
05 abr 20241,62001,68001,50001,57601,5760301.075
04 abr 20241,78801,80401,62001,64001,6400342.375
03 abr 20241,88401,90401,75201,81201,8120115.175
02 abr 20241,87201,95201,84001,89201,8920182.900
01 abr 20241,88001,99601,64001,87201,8720498.525
28 mar 20241,59201,90801,56801,86801,86801.559.000
27 mar 20241,54001,63201,54001,59601,5960237.075
26 mar 20241,39601,67201,32001,60401,6040900.250
25 mar 20241,48001,68001,48001,61601,61601.643.325
22 mar 20241,52001,54001,44001,48001,4800436.000
21 mar 20241,48401,60001,48001,55201,5520347.325
20 mar 20241,53601,60001,48401,54801,5480265.025
19 mar 20241,51601,54001,42001,54001,5400339.450
18 mar 20241,54001,56001,46801,53201,5320268.950
15 mar 20241,50401,55601,46401,54401,5440226.000
14 mar 20241,66001,66001,48001,56801,5680407.275
13 mar 20241,60001,70001,56001,60401,6040412.050
12 mar 20241,52001,67201,46801,56001,5600690.475
11 mar 20241,36001,57201,32001,52001,5200495.250
08 mar 20241,40001,57201,36001,44401,4440675.300
07 mar 20241,32401,47201,29601,42401,4240469.400
06 mar 20241,32401,36001,27201,32001,3200258.450
05 mar 20241,32001,38001,28401,35201,3520494.300
04 mar 20241,26001,37201,20401,32001,3200544.525
01 mar 20241,36001,36801,20001,25601,2560690.900
29 feb 20241,40001,44001,32001,37201,3720374.150
28 feb 20241,34001,43601,28001,38801,3880584.225
27 feb 20241,30001,52001,28401,37601,37601.548.050
26 feb 20241,36001,36001,22001,30801,30801.017.375
23 feb 20241,28001,43601,12401,32001,32002.167.400
22 feb 20241,80001,95201,24801,38401,384023.173.550
21 feb 20240,88000,88800,84000,87600,87605.990.050
20 feb 20240,88001,03200,84000,95600,95601.489.850
16 feb 20240,95200,95200,78800,86800,86802.057.700
15 feb 20240,70001,77600,69200,95200,952019.321.525
14 feb 20240,68000,70000,66800,69200,6920152.900
13 feb 20240,85200,85200,66800,66800,6680685.175
12 feb 20240,78400,85200,76000,82000,8200543.600
09 feb 20240,72400,74800,71600,74800,7480148.875
08 feb 20240,72400,75200,72000,73600,7360142.625
07 feb 20240,72400,74400,70800,73200,7320134.875
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...