Mercados españoles cerrados

Coursera, Inc. (COUR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,61+0,08 (+0,84%)
Al cierre: 04:00PM EDT
9,68 +0,07 (+0,73%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20249,7410,029,609,619,612.742.256
02 may 20249,829,829,469,539,533.484.500
01 may 202410,2910,329,689,779,774.697.300
30 abr 20249,9810,819,8510,2210,228.186.400
29 abr 202412,1612,2011,6511,8911,893.967.900
26 abr 202411,8112,0411,7111,9711,972.102.000
25 abr 202411,7811,8911,6311,7511,751.681.700
24 abr 202412,1312,2211,8711,9211,922.040.700
23 abr 202412,2212,3712,0812,1212,121.548.300
22 abr 202412,0212,3611,9712,2312,232.065.800
19 abr 202411,8012,3311,7511,9511,952.525.200
18 abr 202411,8712,1511,7611,9011,902.257.200
17 abr 202412,1012,2111,8211,8311,832.097.700
16 abr 202412,3012,4011,9611,9811,982.537.700
15 abr 202413,0313,1112,3312,4012,402.241.800
12 abr 202413,0013,2412,9113,1013,102.672.200
11 abr 202413,2613,2913,0013,1113,112.042.500
10 abr 202413,2313,3913,1213,2013,201.900.800
09 abr 202413,6113,7313,4813,5513,55871.200
08 abr 202413,8613,9013,5613,5613,561.161.300
05 abr 202413,5814,0113,5513,8413,841.805.800
04 abr 202413,7214,0413,6413,6513,651.774.400
03 abr 202413,6213,8613,5113,5513,552.064.100
02 abr 202413,7113,9613,5613,7413,741.607.400
01 abr 202414,0414,1413,8913,9013,901.338.300
28 mar 202414,0814,2913,9814,0214,021.524.400
27 mar 202413,9914,3113,9114,0714,071.431.300
26 mar 202414,0114,0413,8113,9013,901.758.300
25 mar 202413,9714,0913,8913,9313,931.254.800
22 mar 202414,3914,4213,9313,9513,95949.700
21 mar 202414,5914,6314,3714,4014,401.234.600
20 mar 202414,2514,6414,1714,5314,53898.300
19 mar 202414,2914,4114,0614,2214,221.417.700
18 mar 202414,4114,5314,1514,3614,361.701.200
15 mar 202414,4414,5813,9814,1814,182.026.900
14 mar 202414,7714,8514,3014,4614,461.344.000
13 mar 202414,6314,9814,6114,7414,741.180.300
12 mar 202414,8914,9214,6114,6214,62809.400
11 mar 202415,1715,3414,8914,9314,93897.000
08 mar 202415,1215,4015,0415,1715,171.216.900
07 mar 202415,0915,2814,9515,0415,041.317.600
06 mar 202415,1915,1914,8315,0015,001.434.200
05 mar 202415,2515,2714,9215,0015,001.773.400
04 mar 202415,9715,9715,2715,3915,391.191.900
01 mar 202416,1216,1815,7415,9315,93918.400
29 feb 202415,9416,1215,8116,0716,071.727.500
28 feb 202416,2016,2015,6915,7715,771.387.000
27 feb 202416,2516,4216,1416,3616,361.309.700
26 feb 202416,4416,4416,1416,1916,191.218.400
23 feb 202416,4216,7416,4016,4816,481.043.000
22 feb 202416,3916,4416,2316,3916,391.478.900
21 feb 202416,3216,5116,0316,2216,221.540.600
20 feb 202416,7216,8416,3616,5216,521.538.800
16 feb 202416,9517,1716,7916,8616,861.893.200
15 feb 202417,1017,1416,5517,0417,041.998.200
14 feb 202417,2917,3216,8317,0317,031.470.900
13 feb 202417,0017,4016,8617,0217,021.740.400
12 feb 202417,9817,9817,5317,6017,601.732.900
09 feb 202417,6618,2217,5417,8717,871.799.200
08 feb 202417,5818,0517,5017,6217,621.963.600
07 feb 202417,6617,7317,2817,4817,481.165.200
06 feb 202417,6418,2517,5017,7517,751.970.100
05 feb 202418,1418,1617,2417,6217,622.886.800
02 feb 202420,5020,5617,9618,2118,216.544.900
01 feb 202419,1819,6218,9419,1419,143.953.500
31 ene 202419,7719,9219,1319,1419,141.540.600
30 ene 202420,5420,7219,8519,8719,871.347.800
29 ene 202419,9620,7319,8720,6620,662.387.600
26 ene 202419,1119,9119,0819,8619,861.727.900
25 ene 202418,6519,0918,5818,9618,961.554.600
24 ene 202418,8418,8818,3618,4118,411.502.800
23 ene 202417,7918,5617,7918,4918,491.393.500
22 ene 202417,3918,4017,3917,9517,951.812.500
19 ene 202418,1218,1416,9517,5617,563.759.100
18 ene 202419,5519,7419,0619,5819,581.230.500
17 ene 202419,5019,5118,9819,4519,451.088.400
16 ene 202419,4019,9019,3519,6119,611.005.400
12 ene 202419,5119,6719,3419,6019,60917.800
11 ene 202419,4419,5619,0319,3819,381.105.500
10 ene 202419,2019,3918,7919,3719,371.283.300
09 ene 202419,0719,3919,0019,1019,101.265.000
08 ene 202418,8719,3018,8719,2519,25935.300
05 ene 202418,8219,1118,7018,8018,80860.900
04 ene 202419,3419,3418,8818,9118,911.004.700
03 ene 202419,1419,5019,0019,2019,201.216.500
02 ene 202419,2219,3218,9319,2919,291.199.900
29 dic 202319,5919,7019,3619,3719,371.075.900
28 dic 202319,7219,7819,2719,5819,581.175.000
27 dic 202320,0720,1819,7219,7619,76892.200
26 dic 202319,8720,0919,7620,0020,001.071.100
22 dic 202320,1120,2019,7819,8719,87884.300
21 dic 202319,9719,9819,4919,9719,971.052.900
20 dic 202320,0920,2819,6819,7019,701.285.500
19 dic 202320,2020,3119,9920,2220,221.394.800
18 dic 202319,6720,3419,3820,1420,141.418.500
15 dic 202320,7720,7719,7319,7619,762.477.000
14 dic 202321,1821,2620,2120,7620,761.528.800
13 dic 202320,7320,9820,3920,9520,951.350.300
12 dic 202321,0521,0620,6420,6520,651.082.500
11 dic 202320,6821,1020,5821,0421,041.277.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...