Mercados españoles cerrados

Cardlytics, Inc. (CDLX)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,22+0,28 (+2,35%)
Al cierre: 04:00PM EDT
12,19 -0,03 (-0,25%)
Después del cierre: 07:10PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202411,8112,2211,6912,2212,22825.200
18 abr 202412,0512,3511,8411,9411,94649.800
17 abr 202412,5912,5911,8412,1812,18865.900
16 abr 202412,8713,3112,3312,4112,41943.000
15 abr 202413,6113,7713,0313,1413,141.070.800
12 abr 202414,1814,2313,5513,5713,57648.500
11 abr 202413,4214,5613,1014,3814,38995.900
10 abr 202413,9714,2813,1513,3213,321.629.600
09 abr 202414,1715,2314,0214,3214,321.556.100
08 abr 202413,7814,3713,6714,0114,01767.200
05 abr 202413,4713,8513,0013,6713,67805.000
04 abr 202413,5514,0712,8913,0713,071.639.300
03 abr 202413,4013,6812,9413,3113,311.708.900
02 abr 202414,0014,4113,4013,6513,651.614.600
01 abr 202414,6714,9114,2014,4614,46911.000
28 mar 202414,6615,7913,8014,4914,493.436.100
27 mar 202413,5514,9013,2414,6414,646.374.900
26 mar 202415,7416,3112,0213,6013,6016.282.900
25 mar 202416,0020,5216,0020,2520,253.068.900
22 mar 202415,8716,8915,7715,9015,901.703.200
21 mar 202415,4016,2515,0515,2415,242.168.000
20 mar 202414,3615,5714,0315,2115,212.407.000
19 mar 202413,3414,6512,9014,1014,103.073.700
18 mar 202414,5014,6412,7113,0613,064.510.100
15 mar 202412,5014,7511,8014,5014,5018.875.400
14 mar 20248,458,607,948,198,191.166.100
13 mar 20248,548,888,498,608,60544.800
12 mar 20248,598,678,188,658,65423.900
11 mar 20248,008,607,958,498,49901.900
08 mar 20247,618,357,617,937,93721.000
07 mar 20247,027,436,957,427,42413.200
06 mar 20247,237,306,866,946,94443.100
05 mar 20247,547,557,077,107,10413.600
04 mar 20248,398,487,657,677,67498.500
01 mar 20248,288,558,018,398,39474.900
29 feb 20248,218,568,108,298,29671.300
28 feb 20248,068,237,807,957,95908.200
27 feb 20247,288,287,228,188,18881.100
26 feb 20246,967,286,917,107,10844.000
23 feb 20247,037,136,766,956,95647.700
22 feb 20246,967,096,737,067,06700.900
21 feb 20246,367,186,216,876,871.573.500
20 feb 20246,436,486,286,416,41334.100
16 feb 20246,636,756,436,606,60466.800
15 feb 20246,656,996,646,776,77475.400
14 feb 20246,456,596,106,536,53453.100
13 feb 20246,076,496,006,256,25616.500
12 feb 20246,356,806,326,706,70542.700
09 feb 20246,356,446,006,326,32646.400
08 feb 20246,176,506,146,316,31726.700
07 feb 20246,656,656,056,166,16847.900
06 feb 20246,957,136,306,606,601.173.500
05 feb 20247,317,366,726,936,93630.300
02 feb 20247,487,597,207,517,51688.100
01 feb 20247,858,417,457,647,64912.100
31 ene 20248,048,937,597,647,641.605.000
30 ene 20247,158,727,078,048,042.469.000
29 ene 20247,087,876,707,197,196.261.400
26 ene 20245,996,105,765,775,77365.900
25 ene 20245,996,135,865,995,99483.200
24 ene 20246,566,595,956,066,06542.300
23 ene 20246,776,856,276,306,30447.100
22 ene 20246,416,776,306,606,60670.000
19 ene 20246,216,225,936,176,17610.500
18 ene 20246,566,565,906,146,14654.600
17 ene 20246,286,486,116,446,44411.600
16 ene 20246,776,846,406,576,57509.800
12 ene 20247,277,336,866,916,91423.800
11 ene 20247,127,216,987,147,14271.200
10 ene 20247,057,376,997,187,18396.200
09 ene 20247,247,247,017,037,03355.000
08 ene 20247,087,377,067,267,26327.300
05 ene 20247,257,256,827,037,03917.400
04 ene 20247,687,807,357,397,39560.100
03 ene 20248,388,407,467,807,80909.200
02 ene 20249,079,078,638,908,90482.400
29 dic 20239,329,409,059,219,211.380.100
28 dic 20239,489,689,159,339,33364.500
27 dic 20239,369,629,309,579,57351.200
26 dic 20238,829,388,659,329,32557.600
22 dic 20238,739,198,638,748,74515.500
21 dic 20238,829,128,679,069,06429.200
20 dic 20238,989,228,498,538,531.219.700
19 dic 20238,749,168,609,119,11638.700
18 dic 20238,688,718,228,498,49496.900
15 dic 20239,049,048,548,628,62905.100
14 dic 20238,779,638,758,928,92821.000
13 dic 20238,218,487,548,478,47704.900
12 dic 20238,178,177,788,108,10399.700
11 dic 20238,368,588,158,198,19358.800
08 dic 20238,048,547,918,448,44368.800
07 dic 20238,168,337,958,108,10301.800
06 dic 20238,258,818,128,178,17474.400
05 dic 20238,818,818,018,188,18478.600
04 dic 20238,508,898,378,868,86488.500
01 dic 20237,888,557,798,508,50466.300
30 nov 20238,078,117,657,967,96502.700
29 nov 20237,968,547,857,897,89709.600
28 nov 20237,487,727,247,567,56289.400
27 nov 20237,707,817,447,457,45384.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...