Mercados españoles cerrados

Dropbox, Inc. (DBX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
24,15+0,22 (+0,92%)
Al cierre: 04:00PM EDT
24,15 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202424,0424,2624,0124,1524,152.164.300
25 abr 202423,7223,9823,5523,9323,932.065.100
24 abr 202423,4324,0323,4324,0224,022.433.900
23 abr 202423,4523,6923,4123,4723,472.959.500
22 abr 202423,1723,3523,0323,3123,312.765.000
19 abr 202422,9123,1922,6622,9822,983.336.300
18 abr 202422,8622,9722,6422,7622,763.529.300
17 abr 202423,0223,3222,8022,8022,803.164.600
16 abr 202422,9223,0822,7222,9422,942.654.000
15 abr 202423,0923,4422,8822,9222,923.213.100
12 abr 202423,3323,3422,9522,9922,993.123.100
11 abr 202423,5423,6423,3223,4923,492.502.100
10 abr 202423,0023,3922,9723,3623,362.681.600
09 abr 202423,2723,3823,0523,3223,323.396.000
08 abr 202423,2723,5423,2623,2823,282.500.000
05 abr 202423,2523,4623,1623,2723,272.939.500
04 abr 202423,5723,7523,2223,2323,234.014.700
03 abr 202423,8223,9123,4723,4823,483.118.100
02 abr 202424,0124,2223,8123,9023,903.010.800
01 abr 202424,4224,4224,1724,3124,312.504.300
28 mar 202424,3724,6324,0824,3024,303.309.600
27 mar 202424,5124,6124,1824,4424,443.753.800
26 mar 202424,2724,6724,2724,4524,453.046.500
25 mar 202424,2724,4224,2124,2724,272.861.400
22 mar 202424,1624,4424,0724,3524,353.805.900
21 mar 202424,6124,7424,3324,4024,403.646.800
20 mar 202424,5324,6624,3324,4624,464.510.600
19 mar 202423,9424,5523,9224,5324,534.675.200
18 mar 202424,0724,2423,7923,9723,974.248.900
15 mar 202423,9724,1723,8223,8223,829.909.100
14 mar 202423,9824,2623,8324,2024,204.492.200
13 mar 202423,9124,0923,8024,0324,033.658.800
12 mar 202423,6124,0723,5023,8423,844.341.600
11 mar 202423,9123,9623,4523,5023,505.900.300
08 mar 202424,1824,6824,0224,0224,023.771.900
07 mar 202423,9524,2023,5124,1524,154.545.100
06 mar 202424,2324,3123,6323,8023,804.844.900
05 mar 202423,9124,1923,6823,9023,904.641.100
04 mar 202424,2924,6224,0624,1024,104.497.500
01 mar 202424,0224,2523,7624,1424,144.341.100
29 feb 202424,0124,1523,5623,9523,957.716.500
28 feb 202423,8624,3823,7923,8523,854.124.900
27 feb 202423,5824,1423,5623,9823,985.216.900
26 feb 202424,0024,1323,4823,5023,506.080.000
23 feb 202423,4924,0923,4224,0024,004.455.700
22 feb 202424,2824,4623,2323,2623,267.374.400
21 feb 202423,7924,4723,7123,8623,866.417.800
20 feb 202424,8825,1423,8924,2324,2311.224.100
16 feb 202427,9827,9824,6325,0825,0821.084.000
15 feb 202432,4032,6932,3632,5432,544.988.800
14 feb 202432,3933,2532,0932,4132,412.987.400
13 feb 202431,6832,4831,2632,0232,023.899.700
12 feb 202433,1533,2732,4232,4432,442.607.600
09 feb 202432,9133,4332,9133,1633,163.497.600
08 feb 202433,1033,2832,7732,7832,782.577.900
07 feb 202432,9133,2932,6732,8932,893.188.200
06 feb 202432,7633,2732,3032,7032,702.930.300
05 feb 202432,5032,6432,1932,4932,491.561.700
02 feb 202432,1232,8332,1232,4732,472.614.800
01 feb 202431,8632,4031,8332,2732,272.855.900
31 ene 202432,3532,3531,5231,6831,682.807.700
30 ene 202432,5132,6632,3532,5432,542.683.500
29 ene 202432,1532,5332,0032,4532,452.102.300
26 ene 202432,2732,4332,0132,1032,101.667.200
25 ene 202432,6432,9532,2532,3832,382.435.100
24 ene 202432,5032,7932,3032,4032,402.322.200
23 ene 202432,6632,8332,1732,3232,322.572.300
22 ene 202432,4532,8832,2532,7232,725.445.800
19 ene 202431,8632,1831,7232,1732,172.552.500
18 ene 202431,1531,7631,1531,6431,642.266.800
17 ene 202431,1231,4230,8231,0331,033.385.500
16 ene 202431,1631,6930,9831,3331,333.316.900
12 ene 202431,2731,6631,0531,5731,573.412.300
11 ene 202430,2231,0830,0731,0631,064.350.000
10 ene 202429,0630,2629,0630,2130,211.820.100
09 ene 202429,5329,8129,3629,6729,673.025.900
08 ene 202429,2029,8429,1329,8329,832.107.500
05 ene 202428,6329,3728,6329,1629,162.755.400
04 ene 202428,9529,2228,5228,6028,603.104.200
03 ene 202428,4729,0628,3729,0129,013.188.400
02 ene 202429,2129,3128,6828,8028,802.175.000
29 dic 202329,7029,8629,4229,4829,481.792.500
28 dic 202330,0530,1029,6729,7229,722.010.700
27 dic 202330,1530,4130,0530,0630,061.853.600
26 dic 202330,2530,4430,1430,4430,441.200.100
22 dic 202330,0530,2430,0130,1530,151.140.900
21 dic 202330,0230,1329,6729,9929,992.096.100
20 dic 202329,9730,5029,7729,7929,792.392.600
19 dic 202330,0030,3129,7030,1130,112.750.800
18 dic 202329,7530,0529,5029,9429,942.735.200
15 dic 202329,0329,7028,8729,6229,625.655.800
14 dic 202329,0029,3928,3028,9428,944.306.600
13 dic 202328,8529,0728,4728,9928,993.058.500
12 dic 202327,9028,7227,8628,7228,722.622.000
11 dic 202327,5327,9727,5127,9427,943.503.900
08 dic 202327,6227,8927,4227,5927,592.916.900
07 dic 202327,5627,8027,4127,7027,702.198.000
06 dic 202328,3928,4227,5927,5927,593.189.200
05 dic 202328,1928,4828,0528,3328,332.264.800
04 dic 202328,6128,7428,1728,3128,312.589.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...