Mercados españoles cerrados en 7 hrs 34 min

Certara, Inc. (CERT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,30+0,19 (+1,11%)
Al cierre: 04:00PM EDT
17,40 +0,10 (+0,58%)
Después del cierre: 06:13PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202417,1017,9216,8717,3017,30600.600
30 abr 202416,8917,3416,8517,1117,11464.000
29 abr 202416,6417,1516,6217,0817,08406.800
26 abr 202416,3616,7816,2116,5716,57321.600
25 abr 202416,2116,4116,0016,3016,30351.200
24 abr 202416,6416,7416,3216,4516,45421.400
23 abr 202416,1916,9116,1916,7316,73499.500
22 abr 202416,0616,4015,7816,1616,16568.300
19 abr 202416,2416,3415,8315,9315,93610.400
18 abr 202416,9716,9716,1916,2116,21488.100
17 abr 202417,1617,3416,9416,9516,95273.800
16 abr 202417,4017,4017,0617,0717,07365.000
15 abr 202417,7417,8017,2817,4417,44520.000
12 abr 202418,3318,3817,6217,6717,67640.100
11 abr 202418,5018,6818,2018,4418,44284.100
10 abr 202418,2018,6118,0518,4618,46565.600
09 abr 202418,9919,1818,4318,5118,51513.600
08 abr 202418,2119,0218,1918,9418,94627.300
05 abr 202417,6518,1817,4618,1518,15425.100
04 abr 202416,8618,1816,8517,7517,75756.400
03 abr 202416,9617,0516,6116,8816,881.007.000
02 abr 202417,6217,8716,4616,9516,951.045.900
01 abr 202418,0018,0017,6718,0018,00468.300
28 mar 202417,7018,4817,7017,8817,88632.700
27 mar 202417,3717,6317,3717,6217,62276.600
26 mar 202416,8217,2816,6717,1617,16395.800
25 mar 202417,4517,5916,8816,9216,92393.400
22 mar 202417,6017,7317,2917,3517,35368.000
21 mar 202417,9118,1217,6217,6217,62406.700
20 mar 202418,4918,6317,3217,6617,66464.800
19 mar 202418,1518,7818,1518,5318,53522.300
18 mar 202418,4018,6518,2418,2718,27463.200
15 mar 202418,7218,8818,2518,4618,461.076.900
14 mar 202419,1719,2218,4218,6518,65729.100
13 mar 202418,5419,2918,5419,1619,16528.200
12 mar 202418,8719,2318,6518,8418,84436.200
11 mar 202419,3419,3918,9119,0219,02517.800
08 mar 202419,6619,8719,0219,3619,36406.400
07 mar 202419,2219,6319,0519,4519,45355.400
06 mar 202418,7019,2118,6219,0519,05495.200
05 mar 202418,5618,6618,3818,6118,61465.000
04 mar 202418,2819,1618,0618,8818,88873.300
01 mar 202417,7518,4216,2018,3018,301.582.500
29 feb 202417,1617,3216,5916,8816,881.082.400
28 feb 202416,9817,1016,8216,9816,98495.500
27 feb 202416,8617,1716,7517,1517,15452.300
26 feb 202416,8517,0016,7816,8616,86269.800
23 feb 202417,1317,2016,8016,9416,94353.700
22 feb 202416,8517,2316,7617,1317,13355.900
21 feb 202417,2517,2516,7016,8216,82374.100
20 feb 202418,0018,0017,2917,3317,33495.800
16 feb 202418,2118,4517,9818,1118,11435.800
15 feb 202417,9918,3217,8818,1418,14415.100
14 feb 202417,4517,7917,2417,7817,78483.900
13 feb 202417,2117,7217,1617,1917,19582.700
12 feb 202417,2318,0617,0717,8917,89492.700
09 feb 202416,9117,3516,8117,2317,23370.900
08 feb 202416,3716,8816,3716,8616,86301.200
07 feb 202416,7916,7916,4316,5216,52353.100
06 feb 202416,2516,9816,1216,7116,71415.700
05 feb 202416,2816,3515,8116,2416,24615.000
02 feb 202416,3416,7815,9016,5916,59605.300
01 feb 202416,2916,9016,1016,5716,57781.000
31 ene 202416,4316,8116,0316,1616,16375.400
30 ene 202416,4216,6316,3216,4116,41478.200
29 ene 202416,7716,7716,2616,5016,50627.300
26 ene 202416,2816,7316,0016,6216,621.367.200
25 ene 202416,3516,3915,9716,1316,13905.500
24 ene 202416,5716,6215,8916,1016,10721.200
23 ene 202416,6216,6216,1716,3916,39257.000
22 ene 202416,4416,6716,2816,4616,46450.400
19 ene 202415,9016,1415,7116,1316,13488.300
18 ene 202415,8115,9315,5815,8115,81445.400
17 ene 202415,7415,9515,3215,6515,65414.700
16 ene 202416,1216,2015,7816,0116,01366.800
12 ene 202416,2816,4716,1116,3416,34345.600
11 ene 202416,0016,3415,7116,1916,19564.900
10 ene 202416,6316,6415,9416,0416,04539.700
09 ene 202416,4716,8816,4416,7116,71367.600
08 ene 202417,1917,1916,4316,7316,73565.600
05 ene 202416,4017,2416,3917,0917,09557.900
04 ene 202416,3216,7616,2116,4916,49482.300
03 ene 202416,9217,1516,3316,3316,33486.800
02 ene 202417,4017,5717,2417,3517,35515.300
29 dic 202317,8417,9317,5317,5917,59374.400
28 dic 202318,0518,1517,7617,9017,90350.000
27 dic 202318,3618,5418,0318,0618,06522.900
26 dic 202317,8418,5117,7818,1918,19561.100
22 dic 202317,8117,9017,5717,7417,74413.900
21 dic 202316,8017,7416,7517,7117,71624.100
20 dic 202317,4317,4916,5316,6016,60627.600
19 dic 202317,1117,6616,9417,5517,55547.700
18 dic 202317,0417,2616,7816,8816,88668.700
15 dic 202317,0017,1116,6617,0017,001.458.200
14 dic 202316,9117,2916,6016,9316,93924.600
13 dic 202316,2516,4815,8016,4816,48380.200
12 dic 202316,3416,4916,1816,2416,24478.000
11 dic 202316,5016,5416,0416,3716,37578.800
08 dic 202316,1016,5616,0316,4316,43724.900
07 dic 202315,5416,4115,3316,1016,101.203.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...