Mercados españoles abiertos en 3 hrs 2 min

13D Activist A (DDDAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,01+0,34 (+1,64%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202421,0121,0121,0121,0121,01-
22 abr 202420,6720,6720,6720,6720,67-
19 abr 202420,5420,5420,5420,5420,54-
18 abr 202420,5120,5120,5120,5120,51-
17 abr 202420,5520,5520,5520,5520,55-
16 abr 202420,6620,6620,6620,6620,66-
15 abr 202420,6820,6820,6820,6820,68-
12 abr 202420,9020,9020,9020,9020,90-
11 abr 202421,2521,2521,2521,2521,25-
10 abr 202421,2121,2121,2121,2121,21-
09 abr 202421,6021,6021,6021,6021,60-
08 abr 202421,4621,4621,4621,4621,46-
05 abr 202421,3121,3121,3121,3121,31-
04 abr 202421,2921,2921,2921,2921,29-
03 abr 202421,5121,5121,5121,5121,51-
02 abr 202421,4521,4521,4521,4521,45-
01 abr 202421,7621,7621,7621,7621,76-
28 mar 202421,8821,8821,8821,8821,88-
27 mar 202421,8421,8421,8421,8421,84-
26 mar 202421,3421,3421,3421,3421,34-
25 mar 202421,2721,2721,2721,2721,27-
22 mar 202421,3621,3621,3621,3621,36-
21 mar 202421,5421,5421,5421,5421,54-
20 mar 202421,3821,3821,3821,3821,38-
19 mar 202421,1221,1221,1221,1221,12-
18 mar 202421,0321,0321,0321,0321,03-
15 mar 202421,0821,0821,0821,0821,08-
14 mar 202421,0921,0921,0921,0921,09-
13 mar 202421,3721,3721,3721,3721,37-
12 mar 202421,5221,5221,5221,5221,52-
11 mar 202421,5121,5121,5121,5121,51-
08 mar 202421,4721,4721,4721,4721,47-
07 mar 202421,4121,4121,4121,4121,41-
06 mar 202421,1721,1721,1721,1721,17-
05 mar 202421,0821,0821,0821,0821,08-
04 mar 202421,1721,1721,1721,1721,17-
01 mar 202421,2121,2121,2121,2121,21-
29 feb 202421,0921,0921,0921,0921,09-
28 feb 202421,3821,3821,3821,3821,38-
27 feb 202421,3521,3521,3521,3521,35-
26 feb 202421,2321,2321,2321,2321,23-
23 feb 202421,2421,2421,2421,2421,24-
22 feb 202420,9820,9820,9820,9820,98-
21 feb 202420,9420,9420,9420,9420,94-
20 feb 202420,9220,9220,9220,9220,92-
16 feb 202421,0221,0221,0221,0221,02-
15 feb 202421,3321,3321,3321,3321,33-
14 feb 202421,1921,1921,1921,1921,19-
13 feb 202420,9420,9420,9420,9420,94-
12 feb 202421,4621,4621,4621,4621,46-
09 feb 202421,2321,2321,2321,2321,23-
08 feb 202421,0021,0021,0021,0021,00-
07 feb 202420,9420,9420,9420,9420,94-
06 feb 202421,1321,1321,1321,1321,13-
05 feb 202420,9720,9720,9720,9720,97-
02 feb 202421,0321,0321,0321,0321,03-
01 feb 202421,0721,0721,0721,0721,07-
31 ene 202420,6820,6820,6820,6820,68-
30 ene 202421,0421,0421,0421,0421,04-
29 ene 202421,1021,1021,1021,1021,10-
26 ene 202420,8320,8320,8320,8320,83-
25 ene 202420,7220,7220,7220,7220,72-
24 ene 202420,4820,4820,4820,4820,48-
23 ene 202420,7120,7120,7120,7120,71-
22 ene 202420,7520,7520,7520,7520,75-
19 ene 202420,5020,5020,5020,5020,50-
18 ene 202420,3620,3620,3620,3620,36-
17 ene 202420,2920,2920,2920,2920,29-
16 ene 202420,4520,4520,4520,4520,45-
12 ene 202420,5220,5220,5220,5220,52-
11 ene 202420,5320,5320,5320,5320,53-
10 ene 202420,7620,7620,7620,7620,76-
09 ene 202420,6920,6920,6920,6920,69-
08 ene 202420,7020,7020,7020,7020,70-
05 ene 202420,5120,5120,5120,5120,51-
04 ene 202420,4020,4020,4020,4020,40-
03 ene 202420,4020,4020,4020,4020,40-
02 ene 202420,9620,9620,9620,9620,96-
29 dic 202320,9720,9720,9720,9720,97-
28 dic 202321,1021,1021,1021,1021,10-
27 dic 202321,0421,0421,0421,0421,04-
26 dic 202321,0021,0021,0021,0021,00-
22 dic 202320,8220,8220,8220,8220,82-
21 dic 202320,7320,7320,7320,7320,73-
20 dic 202320,4420,4420,4420,4420,44-
19 dic 202320,7420,7420,7420,7420,74-
18 dic 202320,4320,4320,4320,4320,43-
15 dic 202320,4220,4220,4220,4220,42-
14 dic 202320,5220,5220,5220,5220,52-
13 dic 202320,2520,2520,2520,2520,25-
12 dic 202319,6519,6519,6519,6519,65-
11 dic 202319,6019,6019,6019,6019,60-
08 dic 202319,4519,4519,4519,4519,45-
07 dic 202319,4319,4319,4319,4319,43-
06 dic 202319,2419,2419,2419,2419,24-
06 dic 20230 Dividendo
06 dic 20230.849 Plusvalía
05 dic 202320,0620,0620,0620,0619,21-
04 dic 202320,3320,3320,3320,3319,47-
01 dic 202319,9919,9919,9919,9919,14-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...