Mercados españoles cerrados

13D Activist I (DDDIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,88+0,36 (+1,67%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024------
23 abr 202421,8821,8821,8821,8821,88-
22 abr 202421,5221,5221,5221,5221,52-
19 abr 202421,3921,3921,3921,3921,39-
18 abr 202421,3621,3621,3621,3621,36-
17 abr 202421,3921,3921,3921,3921,39-
16 abr 202421,5121,5121,5121,5121,51-
15 abr 202421,5321,5321,5321,5321,53-
12 abr 202421,7621,7621,7621,7621,76-
11 abr 202422,1222,1222,1222,1222,12-
10 abr 202422,0822,0822,0822,0822,08-
09 abr 202422,4922,4922,4922,4922,49-
08 abr 202422,3422,3422,3422,3422,34-
05 abr 202422,1922,1922,1922,1922,19-
04 abr 202422,1622,1622,1622,1622,16-
03 abr 202422,3922,3922,3922,3922,39-
02 abr 202422,3322,3322,3322,3322,33-
01 abr 202422,6522,6522,6522,6522,65-
28 mar 202422,7722,7722,7722,7722,77-
27 mar 202422,7322,7322,7322,7322,73-
26 mar 202422,2122,2122,2122,2122,21-
25 mar 202422,1522,1522,1522,1522,15-
22 mar 202422,2322,2322,2322,2322,23-
21 mar 202422,4222,4222,4222,4222,42-
20 mar 202422,2522,2522,2522,2522,25-
19 mar 202421,9821,9821,9821,9821,98-
18 mar 202421,8921,8921,8921,8921,89-
15 mar 202421,9421,9421,9421,9421,94-
14 mar 202421,9521,9521,9521,9521,95-
13 mar 202422,2522,2522,2522,2522,25-
12 mar 202422,4022,4022,4022,4022,40-
11 mar 202422,3922,3922,3922,3922,39-
08 mar 202422,3522,3522,3522,3522,35-
07 mar 202422,2822,2822,2822,2822,28-
06 mar 202422,0322,0322,0322,0322,03-
05 mar 202421,9421,9421,9421,9421,94-
04 mar 202422,0322,0322,0322,0322,03-
01 mar 202422,0822,0822,0822,0822,08-
29 feb 202421,9521,9521,9521,9521,95-
28 feb 202422,2522,2522,2522,2522,25-
27 feb 202422,2222,2222,2222,2222,22-
26 feb 202422,0922,0922,0922,0922,09-
23 feb 202422,1022,1022,1022,1022,10-
22 feb 202421,8321,8321,8321,8321,83-
21 feb 202421,7921,7921,7921,7921,79-
20 feb 202421,7821,7821,7821,7821,78-
16 feb 202421,8721,8721,8721,8721,87-
15 feb 202422,2022,2022,2022,2022,20-
14 feb 202422,0522,0522,0522,0522,05-
13 feb 202421,8021,8021,8021,8021,80-
12 feb 202422,3422,3422,3422,3422,34-
09 feb 202422,0922,0922,0922,0922,09-
08 feb 202421,8621,8621,8621,8621,86-
07 feb 202421,7921,7921,7921,7921,79-
06 feb 202421,9921,9921,9921,9921,99-
05 feb 202421,8321,8321,8321,8321,83-
02 feb 202421,8821,8821,8821,8821,88-
01 feb 202421,9221,9221,9221,9221,92-
31 ene 202421,5221,5221,5221,5221,52-
30 ene 202421,9021,9021,9021,9021,90-
29 ene 202421,9621,9621,9621,9621,96-
26 ene 202421,6821,6821,6821,6821,68-
25 ene 202421,5621,5621,5621,5621,56-
24 ene 202421,3121,3121,3121,3121,31-
23 ene 202421,5421,5421,5421,5421,54-
22 ene 202421,5921,5921,5921,5921,59-
19 ene 202421,3421,3421,3421,3421,34-
18 ene 202421,1821,1821,1821,1821,18-
17 ene 202421,1221,1221,1221,1221,12-
16 ene 202421,2821,2821,2821,2821,28-
12 ene 202421,3521,3521,3521,3521,35-
11 ene 202421,3621,3621,3621,3621,36-
10 ene 202421,6021,6021,6021,6021,60-
09 ene 202421,5321,5321,5321,5321,53-
08 ene 202421,5421,5421,5421,5421,54-
05 ene 202421,3421,3421,3421,3421,34-
04 ene 202421,2221,2221,2221,2221,22-
03 ene 202421,2221,2221,2221,2221,22-
02 ene 202421,8121,8121,8121,8121,81-
29 dic 202321,8121,8121,8121,8121,81-
28 dic 202321,9621,9621,9621,9621,96-
27 dic 202321,8921,8921,8921,8921,89-
26 dic 202321,8521,8521,8521,8521,85-
22 dic 202321,6621,6621,6621,6621,66-
21 dic 202321,5721,5721,5721,5721,57-
20 dic 202321,2621,2621,2621,2621,26-
19 dic 202321,5721,5721,5721,5721,57-
18 dic 202321,2521,2521,2521,2521,25-
15 dic 202321,2421,2421,2421,2421,24-
14 dic 202321,3521,3521,3521,3521,35-
13 dic 202321,0621,0621,0621,0621,06-
12 dic 202320,4520,4520,4520,4520,45-
11 dic 202320,3820,3820,3820,3820,38-
08 dic 202320,2320,2320,2320,2320,23-
07 dic 202320,2120,2120,2120,2120,21-
06 dic 202320,0120,0120,0120,0120,01-
06 dic 20230 Dividendo
06 dic 20230.849 Plusvalía
05 dic 202320,8320,8320,8320,8319,98-
04 dic 202321,1121,1121,1121,1120,25-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...