Mercados españoles cerrados

13D Activist C (DDDCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,94-0,02 (-0,10%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024------
24 abr 202419,9419,9419,9419,9419,94-
23 abr 202419,9619,9619,9619,9619,96-
22 abr 202419,6319,6319,6319,6319,63-
19 abr 202419,5119,5119,5119,5119,51-
18 abr 202419,4819,4819,4819,4819,48-
17 abr 202419,5219,5219,5219,5219,52-
16 abr 202419,6219,6219,6219,6219,62-
15 abr 202419,6519,6519,6519,6519,65-
12 abr 202419,8519,8519,8519,8519,85-
11 abr 202420,1820,1820,1820,1820,18-
10 abr 202420,1520,1520,1520,1520,15-
09 abr 202420,5220,5220,5220,5220,52-
08 abr 202420,3920,3920,3920,3920,39-
05 abr 202420,2520,2520,2520,2520,25-
04 abr 202420,2220,2220,2220,2220,22-
03 abr 202420,4420,4420,4420,4420,44-
02 abr 202420,3820,3820,3820,3820,38-
01 abr 202420,6720,6720,6720,6720,67-
28 mar 202420,7920,7920,7920,7920,79-
27 mar 202420,7520,7520,7520,7520,75-
26 mar 202420,2820,2820,2820,2820,28-
25 mar 202420,2220,2220,2220,2220,22-
22 mar 202420,3020,3020,3020,3020,30-
21 mar 202420,4720,4720,4720,4720,47-
20 mar 202420,3220,3220,3220,3220,32-
19 mar 202420,0720,0720,0720,0720,07-
18 mar 202419,9919,9919,9919,9919,99-
15 mar 202420,0420,0420,0420,0420,04-
14 mar 202420,0420,0420,0420,0420,04-
13 mar 202420,3220,3220,3220,3220,32-
12 mar 202420,4620,4620,4620,4620,46-
11 mar 202420,4520,4520,4520,4520,45-
08 mar 202420,4120,4120,4120,4120,41-
07 mar 202420,3520,3520,3520,3520,35-
06 mar 202420,1220,1220,1220,1220,12-
05 mar 202420,0420,0420,0420,0420,04-
04 mar 202420,1220,1220,1220,1220,12-
01 mar 202420,1720,1720,1720,1720,17-
29 feb 202420,0520,0520,0520,0520,05-
28 feb 202420,3220,3220,3220,3220,32-
27 feb 202420,3020,3020,3020,3020,30-
26 feb 202420,1920,1920,1920,1920,19-
23 feb 202420,1920,1920,1920,1920,19-
22 feb 202419,9519,9519,9519,9519,95-
21 feb 202419,9119,9119,9119,9119,91-
20 feb 202419,9019,9019,9019,9019,90-
16 feb 202419,9919,9919,9919,9919,99-
15 feb 202420,2920,2920,2920,2920,29-
14 feb 202420,1520,1520,1520,1520,15-
13 feb 202419,9219,9219,9219,9219,92-
12 feb 202420,4220,4220,4220,4220,42-
09 feb 202420,1920,1920,1920,1920,19-
08 feb 202419,9819,9819,9819,9819,98-
07 feb 202419,9219,9219,9219,9219,92-
06 feb 202420,1020,1020,1020,1020,10-
05 feb 202419,9519,9519,9519,9519,95-
02 feb 202420,0120,0120,0120,0120,01-
01 feb 202420,0420,0420,0420,0420,04-
31 ene 202419,6819,6819,6819,6819,68-
30 ene 202420,0220,0220,0220,0220,02-
29 ene 202420,0820,0820,0820,0820,08-
26 ene 202419,8219,8219,8219,8219,82-
25 ene 202419,7119,7119,7119,7119,71-
24 ene 202419,4919,4919,4919,4919,49-
23 ene 202419,7019,7019,7019,7019,70-
22 ene 202419,7419,7419,7419,7419,74-
19 ene 202419,5119,5119,5119,5119,51-
18 ene 202419,3719,3719,3719,3719,37-
17 ene 202419,3119,3119,3119,3119,31-
16 ene 202419,4719,4719,4719,4719,47-
12 ene 202419,5319,5319,5319,5319,53-
11 ene 202419,5419,5419,5419,5419,54-
10 ene 202419,7619,7619,7619,7619,76-
09 ene 202419,6919,6919,6919,6919,69-
08 ene 202419,7019,7019,7019,7019,70-
05 ene 202419,5219,5219,5219,5219,52-
04 ene 202419,4219,4219,4219,4219,42-
03 ene 202419,4219,4219,4219,4219,42-
02 ene 202419,9519,9519,9519,9519,95-
29 dic 202319,9619,9619,9619,9619,96-
28 dic 202320,0920,0920,0920,0920,09-
27 dic 202320,0320,0320,0320,0320,03-
26 dic 202320,0020,0020,0020,0020,00-
22 dic 202319,8219,8219,8219,8219,82-
21 dic 202319,7419,7419,7419,7419,74-
20 dic 202319,4619,4619,4619,4619,46-
19 dic 202319,7519,7519,7519,7519,75-
18 dic 202319,4519,4519,4519,4519,45-
15 dic 202319,4419,4419,4419,4419,44-
14 dic 202319,5419,5419,5419,5419,54-
13 dic 202319,2819,2819,2819,2819,28-
12 dic 202318,7218,7218,7218,7218,72-
11 dic 202318,6618,6618,6618,6618,66-
08 dic 202318,5318,5318,5318,5318,53-
07 dic 202318,5118,5118,5118,5118,51-
06 dic 202318,3318,3318,3318,3318,33-
06 dic 20230 Dividendo
06 dic 20230.849 Plusvalía
05 dic 202319,1419,1419,1419,1418,29-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...