Mercados españoles abiertos en 2 hrs 56 min

Traeger, Inc. (COOK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,1100-0,0400 (-1,86%)
Al cierre: 04:01PM EDT
2,1000 -0,01 (-0,47%)
Después del cierre: 06:12PM 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 20242,17002,18002,10002,11002,1100152.800
30 abr 20242,10002,19002,09002,15002,1500195.500
29 abr 20242,12002,18002,10002,11002,1100190.300
26 abr 20242,14002,18002,09002,12002,1200124.300
25 abr 20242,09002,12002,05002,11002,1100173.100
24 abr 20242,13002,15002,07002,11002,1100158.600
23 abr 20242,08002,22102,06002,14002,1400249.600
22 abr 20242,11002,13002,05502,07002,070098.800
19 abr 20242,04002,11002,04002,11002,1100243.900
18 abr 20242,11002,11002,02502,09002,0900264.300
17 abr 20242,19002,20502,08002,08002,0800154.600
16 abr 20242,10002,15502,07502,09002,0900154.900
15 abr 20242,14002,16002,10502,11002,1100213.600
12 abr 20242,25002,26002,12002,16002,1600391.200
11 abr 20242,33002,33002,22002,26002,2600119.200
10 abr 20242,37002,40002,21002,31002,3100359.000
09 abr 20242,41002,54502,39002,48002,4800207.500
08 abr 20242,34002,40002,34002,39002,3900115.700
05 abr 20242,25002,36502,25002,32002,3200162.300
04 abr 20242,36002,38002,22002,25002,2500228.100
03 abr 20242,27002,38002,26002,31002,3100238.500
02 abr 20242,42002,42002,25002,30002,3000329.800
01 abr 20242,54002,54002,38002,48002,4800322.200
28 mar 20242,44002,60502,44002,53002,5300144.600
27 mar 20242,50002,58002,47002,52002,5200180.400
26 mar 20242,50002,54502,46002,51002,5100122.800
25 mar 20242,42002,54002,42002,47002,4700167.600
22 mar 20242,57002,57002,40502,43002,4300165.000
21 mar 20242,59002,63102,53002,57002,5700137.000
20 mar 20242,59002,62002,53002,57002,5700227.000
19 mar 20242,45002,61502,39002,58002,5800335.600
18 mar 20242,45002,72002,42002,45002,4500760.100
15 mar 20242,36002,41002,20302,21002,2100434.400
14 mar 20242,37002,40002,26502,39002,3900466.300
13 mar 20242,17002,40002,14002,39002,3900759.600
12 mar 20242,03002,21001,97102,18002,18001.079.500
11 mar 20242,05002,09502,02002,03002,0300325.700
08 mar 20242,12002,16002,00002,04002,04001.234.300
07 mar 20242,16002,50502,16002,36002,36001.045.200
06 mar 20242,10002,26002,07002,23002,2300332.700
05 mar 20242,12002,14002,06002,06002,0600334.900
04 mar 20242,24002,25002,10002,15002,1500463.400
01 mar 20242,23002,27002,15002,23002,2300423.300
29 feb 20242,23002,26502,20002,22002,22001.540.000
28 feb 20242,17002,25002,17002,19002,1900218.100
27 feb 20242,12002,22002,11502,21002,2100364.000
26 feb 20242,11002,15002,06002,08002,0800158.200
23 feb 20242,03002,17002,03002,13002,1300281.200
22 feb 20242,12002,12002,01002,03002,0300335.500
21 feb 20242,07002,13002,03002,10002,1000245.600
20 feb 20242,08002,11002,06002,08002,0800337.700
16 feb 20242,23002,25002,08002,08002,0800287.600
15 feb 20242,21002,25002,16002,25002,2500316.500
14 feb 20242,15002,21002,12002,19002,1900221.800
13 feb 20242,19002,19002,07002,08002,0800408.800
12 feb 20242,19002,32002,19002,30002,3000241.100
09 feb 20242,14002,22002,14002,19002,1900214.600
08 feb 20242,09002,16502,09002,13002,1300197.600
07 feb 20242,16002,19002,09002,10002,1000182.500
06 feb 20242,06002,20002,04002,16002,1600218.000
05 feb 20242,11002,19002,04002,06002,0600430.600
02 feb 20242,15002,20002,10002,13002,1300281.900
01 feb 20242,25002,25002,10002,17002,1700430.300
31 ene 20242,28002,37002,18002,19002,1900414.300
30 ene 20242,33002,33502,29002,29002,2900126.300
29 ene 20242,32002,36002,26002,36002,3600130.100
26 ene 20242,38002,41002,30002,31002,3100156.300
25 ene 20242,27002,37502,27002,34002,3400182.300
24 ene 20242,33002,40002,25002,27002,2700166.400
23 ene 20242,38002,41502,31002,32002,3200167.100
22 ene 20242,31002,40002,31002,34002,3400235.100
19 ene 20242,24002,31002,16202,31002,3100273.600
18 ene 20242,21002,24002,17002,24002,2400202.700
17 ene 20242,22002,25002,14502,21002,2100340.700
16 ene 20242,35002,36002,26002,26002,2600274.500
12 ene 20242,40002,48002,31002,36002,3600278.600
11 ene 20242,35002,39502,30002,38002,3800220.900
10 ene 20242,37002,39002,32002,37002,3700198.300
09 ene 20242,39002,42502,35002,38002,3800319.200
08 ene 20242,45002,48002,37002,43002,4300262.400
05 ene 20242,40002,45502,36002,39002,3900207.900
04 ene 20242,44002,47502,40002,40002,4000212.200
03 ene 20242,55002,55902,41502,45002,4500317.400
02 ene 20242,72002,73002,58002,59002,5900352.200
29 dic 20232,82002,90502,71502,73002,7300350.300
28 dic 20232,82002,88802,80502,84002,8400197.000
27 dic 20232,83002,86002,79002,82002,8200231.000
26 dic 20232,81002,85002,77502,83002,8300165.400
22 dic 20232,81002,87002,76002,80002,8000207.600
21 dic 20232,73002,86002,73002,81002,8100428.500
20 dic 20232,76002,89002,71002,72002,7200381.400
19 dic 20232,66002,79502,65002,77002,7700351.900
18 dic 20232,65002,71002,60002,65002,6500279.800
15 dic 20232,88002,89502,66002,68002,6800676.000
14 dic 20232,58002,98002,57002,93002,9300979.200
13 dic 20232,36002,59002,30002,51002,51001.172.100
12 dic 20232,40002,47002,30002,37002,3700941.200
11 dic 20232,23002,28002,16302,25002,2500387.200
08 dic 20232,23002,26502,16002,25002,2500490.800
07 dic 20232,38002,38002,16002,17002,1700780.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...