Mercados españoles abiertos en 3 hrs 7 min

Maplebear Inc. (CART)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
32,88+1,53 (+4,88%)
Al cierre: 04:00PM EDT
32,68 -0,20 (-0,61%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202431,3533,1931,2132,8832,886.668.300
24 jun 202431,3931,9830,9231,3531,355.128.500
21 jun 202433,0533,0531,4731,5131,517.337.100
20 jun 202433,8434,1433,0833,0833,084.181.800
18 jun 202433,2433,9233,1033,8433,846.804.400
17 jun 202432,6433,4232,4633,2433,244.622.200
14 jun 202432,2532,7731,9132,6432,642.423.200
13 jun 202433,7834,3432,1732,2932,293.157.700
12 jun 202433,9634,4933,1833,7733,773.308.600
11 jun 202434,3334,5733,0633,3733,374.016.600
10 jun 202433,0434,7232,9334,5134,514.089.200
07 jun 202433,3634,0332,9132,9832,982.776.300
06 jun 202432,2334,0231,6133,7833,786.492.000
05 jun 202431,0031,2730,2230,9530,954.093.000
04 jun 202430,6331,0129,9530,1330,132.554.400
03 jun 202430,7031,3330,3031,0031,003.663.100
31 may 202430,5030,6730,0730,4830,487.432.000
30 may 202430,9131,2330,4830,5030,503.367.000
29 may 202432,1332,1330,8930,9230,926.006.600
28 may 202432,5032,5231,7332,2232,222.569.100
24 may 202432,8032,8231,7332,3732,373.574.900
23 may 202432,8032,9932,2532,6032,603.453.500
22 may 202432,3133,6032,2832,8732,873.596.200
21 may 202432,9233,3932,2632,5832,583.268.400
20 may 202434,1134,6432,3832,9232,926.128.700
17 may 202433,2534,6632,8734,4434,445.257.200
16 may 202433,3033,9932,7433,2033,204.903.400
15 may 202434,6135,0031,9032,8532,8510.302.400
14 may 202434,9834,9834,0934,3034,303.608.200
13 may 202434,3835,0333,4734,7534,755.028.500
10 may 202435,5735,9534,8834,9434,945.706.600
09 may 202437,7538,8735,3236,0936,097.584.600
08 may 202436,7437,6436,7437,4837,486.682.600
07 may 202437,4437,9936,7237,5237,525.365.700
06 may 202437,0037,5236,1736,5336,535.354.100
03 may 202435,9436,8135,5136,7036,702.353.800
02 may 202435,3435,7534,7435,6135,612.460.800
01 may 202434,5036,3534,3435,4635,464.744.800
30 abr 202434,2735,1033,8334,1334,134.833.900
29 abr 202435,2335,3334,1234,4834,484.326.400
26 abr 202434,5035,0434,1534,6934,692.137.300
25 abr 202433,4334,7133,4034,5434,543.089.800
24 abr 202433,2134,5432,2934,2834,284.135.800
23 abr 202434,4134,7232,7733,4233,428.989.200
22 abr 202435,4936,4434,5136,0936,093.065.400
19 abr 202436,4036,6734,3635,2335,235.646.500
18 abr 202436,6036,8235,3136,4036,404.294.400
17 abr 202437,0137,2035,7736,3536,352.331.300
16 abr 202436,3937,0036,1136,9536,953.293.700
15 abr 202437,7738,1436,6437,0937,093.038.500
12 abr 202438,4538,5937,2637,8137,814.407.900
11 abr 202438,9039,5638,2638,5838,582.866.100
10 abr 202437,8038,9437,5538,4738,471.823.400
09 abr 202438,2838,8237,9038,5138,511.428.700
08 abr 202439,2739,6038,1038,4438,441.947.900
05 abr 202437,6039,3037,4139,1239,122.880.200
04 abr 202437,7838,7237,7537,9037,903.252.800
03 abr 202436,9737,4136,7637,3737,372.164.300
02 abr 202436,6137,5835,8137,1037,104.660.300
01 abr 202437,3637,7436,5636,8636,863.430.900
28 mar 202437,2337,6636,8837,2937,292.090.100
27 mar 202436,4337,1935,5337,0937,094.603.000
26 mar 202438,0638,6336,5336,5436,544.142.300
25 mar 202438,4938,8337,8838,0338,031.726.400
22 mar 202438,2338,2337,1137,5237,521.970.800
21 mar 202437,5038,5637,3437,8237,822.771.600
20 mar 202437,0038,2836,8238,0838,084.203.800
19 mar 202437,3937,5236,1736,9936,992.651.900
18 mar 202435,8537,9635,7737,2537,254.261.300
15 mar 202435,7537,0935,6935,8035,804.541.300
14 mar 202436,0036,2935,0335,7435,743.521.200
13 mar 202435,1035,7634,6135,3535,352.604.800
12 mar 202434,7935,7734,7135,5135,512.719.900
11 mar 202434,3835,0034,1534,5034,503.068.400
08 mar 202434,3834,7433,8534,3834,384.319.200
07 mar 202433,6235,2633,6234,3934,394.298.400
06 mar 202433,0334,3132,9233,6233,624.359.100
05 mar 202433,6434,1732,3032,8132,814.712.400
04 mar 202432,9234,1532,6033,7033,705.557.200
01 mar 202432,2934,6032,2433,1733,175.931.200
29 feb 202431,5532,9131,3032,5432,544.780.400
28 feb 202431,2232,3030,9331,2231,225.415.200
27 feb 202431,4532,1530,8831,5631,565.405.200
26 feb 202430,3631,4629,7231,3931,394.965.500
23 feb 202431,0032,1929,5830,5930,5911.108.400
22 feb 202428,9030,1028,5629,8829,887.706.400
21 feb 202427,6429,2427,5628,8328,837.469.000
20 feb 202427,0028,9726,8227,7027,7011.612.400
16 feb 202425,5528,2625,5526,7726,7711.322.600
15 feb 202426,2626,7824,5226,2326,2324.952.300
14 feb 202426,2627,6624,9827,3327,3312.161.500
13 feb 202425,8627,9825,5627,8527,857.346.500
12 feb 202426,2527,9926,0827,3827,382.788.800
09 feb 202425,1627,2824,9026,6026,604.212.000
08 feb 202424,4326,9724,4326,0726,075.722.400
07 feb 202424,4525,0524,0424,4624,461.922.200
06 feb 202423,8624,5423,5924,4724,472.779.800
05 feb 202425,0125,0123,5923,9423,942.873.500
02 feb 202425,0425,5224,6025,0825,082.004.700
01 feb 202424,5725,5824,1425,2525,252.945.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...