Mercados españoles cerrados

Ginkgo Bioworks Holdings, Inc. (DNA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,3054+0,0042 (+1,39%)
A partir del 02:25PM EDT. Mercado abierto.
Intervalo de fechas:
24 jul 2023 - 24 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jul 20240,29690,33500,29410,30540,305428.071.989
23 jul 20240,28400,30700,28000,30100,301028.237.400
22 jul 20240,29300,29700,27500,28600,286028.407.000
19 jul 20240,30000,30600,28000,28000,280038.328.500
18 jul 20240,33000,33900,30000,30300,303034.526.300
17 jul 20240,36000,36900,30000,33200,332068.519.800
16 jul 20240,29900,36800,29000,35000,3500105.041.400
15 jul 20240,29800,30200,28000,29000,290055.823.400
12 jul 20240,32000,32500,28800,28800,288061.271.400
11 jul 20240,34000,35000,32000,32000,320052.135.900
10 jul 20240,31200,33600,30000,32500,325059.209.800
09 jul 20240,34000,34400,30900,30900,309034.936.700
08 jul 20240,33400,35500,32600,34100,341043.139.400
05 jul 20240,37300,37700,32500,33400,334048.331.700
03 jul 20240,34400,38500,34000,37600,376043.894.200
02 jul 20240,32000,34900,31400,34700,347069.050.800
01 jul 20240,34000,36000,29400,32300,323066.866.600
28 jun 20240,30600,36000,30600,33400,3340224.905.600
27 jun 20240,27100,32300,26400,30900,3090125.889.300
26 jun 20240,30000,30400,28100,28400,2840136.159.900
25 jun 20240,35900,36000,30100,32000,3200162.167.600
24 jun 20240,41000,43700,35000,36600,3660158.024.100
21 jun 20240,40900,46000,40100,42400,424067.568.500
20 jun 20240,41600,42400,40500,40900,409030.630.000
18 jun 20240,42000,43300,41300,42100,421028.558.100
17 jun 20240,45000,46400,42500,42900,429059.402.400
14 jun 20240,46200,47000,42300,45000,450041.237.000
13 jun 20240,51800,52000,45700,46200,462035.990.400
12 jun 20240,53800,56500,50000,50800,508039.611.200
11 jun 20240,50500,52300,49200,51600,516026.485.500
10 jun 20240,52000,52300,49800,51100,511021.941.000
07 jun 20240,53200,53500,50800,51400,514022.488.100
06 jun 20240,52200,55100,50200,55000,550025.452.500
05 jun 20240,52500,53000,49200,52100,521044.378.800
04 jun 20240,54600,55000,52200,52900,529037.143.200
03 jun 20240,53500,58100,52100,54200,542049.691.800
31 may 20240,55900,56600,50500,52900,529072.373.300
30 may 20240,58000,58200,55600,55900,559030.240.600
29 may 20240,61400,62100,55200,56100,561057.893.800
28 may 20240,67400,67900,61400,62500,625069.478.300
24 may 20240,65700,67900,63200,66100,661044.490.000
23 may 20240,72000,72000,65100,65700,657085.754.500
22 may 20240,74000,74000,69000,70100,701047.431.700
21 may 20240,77400,77400,72100,73100,731049.100.000
20 may 20240,83000,83000,75200,76600,766041.948.400
17 may 20240,84000,86900,78900,80600,806031.425.600
16 may 20240,82300,85900,80400,83900,839032.258.800
15 may 20240,89800,93200,78000,83900,839066.409.500
14 may 20240,82800,96500,81800,86300,863072.411.200
13 may 20240,77400,88000,76100,84100,841070.594.300
10 may 20240,79700,82800,72000,76100,7610124.480.900
09 may 20240,91000,96300,88300,92000,920060.564.000
08 may 20240,92200,95200,88000,89300,893044.972.400
07 may 20241,00001,01000,93000,93400,934048.476.800
06 may 20240,97901,03000,96100,98800,988030.753.200
03 may 20240,90901,00000,89000,95500,955054.556.300
02 may 20240,87800,91000,82000,86100,861049.755.100
01 may 20240,88500,91900,79100,84200,842086.159.300
30 abr 20240,98001,01000,89100,89100,891066.206.100
29 abr 20240,86001,13000,86000,99000,990075.501.600
26 abr 20240,77800,87000,75500,86000,860071.222.500
25 abr 20240,82100,82100,74000,77800,778072.790.300
24 abr 20240,89000,89500,81700,84600,846045.516.700
23 abr 20240,83500,93300,83500,87100,871055.623.900
22 abr 20240,85100,87200,81000,84300,843051.997.300
19 abr 20240,91400,93900,85100,86500,865038.814.600
18 abr 20240,86600,95400,85200,92500,925039.276.000
17 abr 20240,91800,94800,85000,87200,872043.761.500
16 abr 20240,94000,96000,90300,91400,914030.106.600
15 abr 20241,03001,03000,92500,95000,950044.070.400
12 abr 20241,06001,07001,01001,01001,010014.067.300
11 abr 20241,12001,15000,99301,05001,050050.941.200
10 abr 20241,10001,14001,09001,12001,120015.690.400
09 abr 20241,11001,19001,11001,16001,160020.378.000
08 abr 20241,07001,12001,07001,11001,110014.581.800
05 abr 20241,06001,10001,05001,08001,080016.091.200
04 abr 20241,10001,13001,07001,07001,070015.252.000
03 abr 20241,05001,12001,03001,09001,090017.008.200
02 abr 20241,10001,11001,03001,05001,050027.115.600
01 abr 20241,18001,19001,08001,12001,120017.867.900
28 mar 20241,11001,20001,10001,16001,160026.133.100
27 mar 20241,07001,13001,06001,10001,100016.549.200
26 mar 20241,09001,12001,07001,07001,070011.310.600
25 mar 20241,07001,10001,06001,09001,090011.286.000
22 mar 20241,12001,13001,07001,07001,070013.196.600
21 mar 20241,17001,19001,11001,14001,140013.050.400
20 mar 20241,07001,17001,06001,15001,150015.412.800
19 mar 20241,08001,11001,07001,09001,090016.231.800
18 mar 20241,07001,11001,03001,09001,090021.144.700
15 mar 20241,07001,11001,06001,08001,080041.747.300
14 mar 20241,17001,17001,05001,06001,060041.230.800
13 mar 20241,18001,23001,16001,17001,170015.643.500
12 mar 20241,22001,22001,17001,17001,170021.493.200
11 mar 20241,21001,26001,19001,22001,220018.394.000
08 mar 20241,21501,28001,18001,22001,220021.156.500
07 mar 20241,22001,24001,18001,20001,200017.794.500
06 mar 20241,20001,24001,19001,22001,220017.970.400
05 mar 20241,23001,26001,13001,15001,150050.418.700
04 mar 20241,32001,32001,25001,26001,260032.497.600
01 mar 20241,28001,40001,22001,29001,290060.292.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...