Mercados españoles cerrados

Despegar.com, Corp. (DESP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,96-0,23 (-1,89%)
Al cierre: 04:00PM EDT
12,02 +0,06 (+0,50%)
Después del cierre: 06:54PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202412,2012,2011,7911,9611,96751.816
27 mar 202412,0812,5511,9712,1912,192.627.500
26 mar 202412,5212,6212,0012,0412,041.130.900
25 mar 202411,9912,9411,8712,4512,454.024.300
22 mar 202411,9412,5011,8911,9911,992.381.500
21 mar 202412,0012,1011,7011,9011,901.492.000
20 mar 202410,9111,8610,9011,8011,801.298.000
19 mar 202411,2211,2610,8210,8710,871.043.800
18 mar 202411,4711,5511,0711,1911,19607.500
15 mar 202411,1111,7310,6311,3211,322.284.200
14 mar 20249,8210,119,699,899,89575.900
13 mar 20249,509,759,509,619,61232.900
12 mar 20249,769,779,529,569,56244.200
11 mar 20249,499,789,369,789,78224.800
08 mar 20249,519,739,459,549,54410.600
07 mar 20248,889,658,829,469,46665.900
06 mar 20248,728,828,648,678,67191.600
05 mar 20248,768,848,678,678,67221.400
04 mar 20248,979,308,788,808,80311.900
01 mar 20248,949,028,828,868,86185.100
29 feb 20248,588,918,518,918,91433.200
28 feb 20248,628,728,518,518,51102.700
27 feb 20248,708,798,568,648,64196.400
26 feb 20248,678,848,648,708,70134.500
23 feb 20248,748,808,648,708,70147.100
22 feb 20248,598,918,598,828,82189.900
21 feb 20248,518,618,478,558,55137.000
20 feb 20248,528,728,468,558,55198.300
16 feb 20248,498,658,448,548,54185.400
15 feb 20248,348,578,298,558,55177.100
14 feb 20248,198,378,198,328,32173.500
13 feb 20248,258,308,068,118,11127.400
12 feb 20248,438,668,438,508,50129.400
09 feb 20248,518,568,358,398,39163.900
08 feb 20248,528,588,408,568,56156.600
07 feb 20248,928,928,528,528,52169.000
06 feb 20248,658,878,468,868,86342.900
05 feb 20248,959,098,658,688,68274.700
02 feb 20249,279,359,029,099,09321.200
01 feb 20248,969,438,849,439,43414.800
31 ene 20249,109,228,888,928,92205.000
30 ene 20249,349,349,009,129,12189.000
29 ene 20249,519,539,159,459,45309.000
26 ene 20249,779,779,439,469,46378.000
25 ene 20249,509,809,369,779,77597.700
24 ene 20249,249,578,949,439,43560.100
23 ene 20249,139,218,969,109,10280.200
22 ene 20248,889,158,769,079,07333.200
19 ene 20248,968,968,738,858,85392.500
18 ene 20249,349,398,939,009,00318.500
17 ene 20249,089,308,949,289,28449.000
16 ene 20249,279,399,079,209,20428.700
12 ene 20249,679,729,309,379,37459.400
11 ene 20249,019,679,019,669,66656.900
10 ene 20249,209,369,029,069,06296.400
09 ene 20249,409,509,199,229,22257.700
08 ene 20249,459,589,309,519,51232.300
05 ene 20249,309,569,309,439,43394.800
04 ene 20248,939,508,869,339,33519.300
03 ene 20249,009,078,838,948,94770.700
02 ene 20249,339,438,989,069,06790.200
29 dic 20239,499,639,399,469,46213.900
28 dic 20239,429,799,219,449,44574.800
27 dic 20239,669,709,359,479,47355.300
26 dic 20239,9110,029,649,689,68204.000
22 dic 20239,789,889,529,889,88516.500
21 dic 20239,8310,189,729,849,84475.200
20 dic 20239,3610,279,229,559,55724.200
19 dic 20239,219,409,029,109,10280.200
18 dic 20239,249,309,099,189,18280.200
15 dic 20239,409,458,989,229,22387.000
14 dic 20239,719,889,309,309,30305.600
13 dic 20239,249,989,079,509,50914.700
12 dic 20238,618,618,438,508,50187.900
11 dic 20238,648,738,548,608,60306.500
08 dic 20238,548,768,368,608,60322.200
07 dic 20238,618,678,448,558,55170.300
06 dic 20238,288,598,218,518,51212.500
05 dic 20238,218,298,028,188,18278.400
04 dic 20238,168,428,138,318,31264.100
01 dic 20237,988,347,878,248,24462.800
30 nov 20238,008,097,837,987,98373.200
29 nov 20238,048,137,877,987,98180.900
28 nov 20238,148,147,867,937,93238.800
27 nov 20238,268,348,088,158,15376.500
24 nov 20238,168,258,078,158,15115.400
22 nov 20238,258,358,148,178,17117.500
21 nov 20238,518,528,118,198,19194.400
20 nov 20238,678,808,028,658,65378.000
17 nov 20237,888,207,878,048,04165.600
16 nov 20237,767,907,667,807,80157.000
15 nov 20237,277,697,277,677,67280.400
14 nov 20237,187,356,907,217,21684.500
13 nov 20236,927,216,756,886,88377.500
10 nov 20237,087,796,866,966,96668.400
09 nov 20237,017,166,876,946,94310.000
08 nov 20237,347,406,966,996,99177.600
07 nov 20237,077,367,007,347,34237.400
06 nov 20237,187,216,987,067,06150.600
03 nov 20236,877,176,877,177,17198.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...