Mercados españoles cerrados en 1 hr 24 mins

eGain Corporation (EGAN)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,08+0,01 (+0,16%)
A partir del 09:50AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20246,036,086,016,086,082048
25 jun 20246,166,166,016,076,0790.900
24 jun 20246,326,366,176,186,1884.700
21 jun 20246,226,396,216,326,32125.700
20 jun 20246,196,286,166,226,2293.200
18 jun 20246,246,386,196,226,2299.200
17 jun 20246,086,326,086,246,2488.400
14 jun 20246,106,226,106,156,1571.800
13 jun 20246,386,386,216,216,2166.300
12 jun 20246,426,546,366,386,38163.400
11 jun 20246,126,406,106,386,38142.700
10 jun 20245,836,205,836,186,18155.500
07 jun 20245,916,005,685,895,89148.900
06 jun 20245,896,035,845,935,93106.200
05 jun 20245,836,015,805,935,93203.900
04 jun 20245,935,945,775,835,8389.000
03 jun 20246,086,125,925,935,93146.200
31 may 20246,346,406,006,176,17107.400
30 may 20246,006,015,915,935,9386.100
29 may 20246,006,075,965,975,9770.100
28 may 20246,316,316,066,076,0791.600
24 may 20246,416,476,296,316,3167.800
23 may 20246,156,646,146,386,38130.300
22 may 20246,276,396,096,156,15100.600
21 may 20246,316,436,236,306,3076.600
20 may 20246,256,486,236,316,31120.100
17 may 20246,236,356,206,296,29125.700
16 may 20246,036,236,036,156,1591.600
15 may 20246,226,256,006,016,0187.700
14 may 20246,116,296,116,246,2494.500
13 may 20245,796,145,606,116,11194.400
10 may 20246,516,685,555,795,79168.700
09 may 20246,356,676,356,626,62122.100
08 may 20246,306,466,306,396,3957.200
07 may 20246,366,496,316,366,3699.000
06 may 20246,386,446,356,366,3657.100
03 may 20246,416,516,346,396,3951.200
02 may 20246,336,446,316,386,3880.000
01 may 20246,196,406,196,246,2460.500
30 abr 20246,256,276,216,216,2148.200
29 abr 20246,216,326,216,286,2855.400
26 abr 20246,236,306,216,256,2546.000
25 abr 20246,126,206,056,186,1864.200
24 abr 20246,206,286,196,236,2372.100
23 abr 20246,146,316,146,236,2355.200
22 abr 20246,156,216,036,126,1268.000
19 abr 20246,036,156,036,116,1162.200
18 abr 20246,156,206,046,066,0677.400
17 abr 20246,096,236,096,136,1361.600
16 abr 20246,066,256,066,136,1354.000
15 abr 20246,126,256,046,146,1483.900
12 abr 20246,236,376,206,216,2172.800
11 abr 20246,196,296,166,286,2857.200
10 abr 20246,326,326,136,186,1882.300
09 abr 20246,436,516,416,436,4376.800
08 abr 20246,356,456,346,396,3978.000
05 abr 20246,286,366,256,346,3451.400
04 abr 20246,326,406,256,276,2777.600
03 abr 20246,396,436,266,286,28100.100
02 abr 20246,386,476,346,426,4268.400
01 abr 20246,526,526,356,436,4399.900
28 mar 20246,456,576,426,456,4596.200
27 mar 20246,356,476,356,426,42118.900
26 mar 20246,466,496,356,376,37132.400
25 mar 20246,376,506,356,386,3882.800
22 mar 20246,416,506,326,346,3476.700
21 mar 20246,446,576,406,436,43105.100
20 mar 20246,386,486,386,446,44109.600
19 mar 20246,216,486,186,396,39100.200
18 mar 20246,356,485,866,276,27157.100
15 mar 20246,296,526,296,456,45155.200
14 mar 20246,376,476,286,356,35101.000
13 mar 20246,416,516,326,366,3683.800
12 mar 20246,526,546,356,416,41157.600
11 mar 20246,156,676,156,536,53207.400
08 mar 20246,126,306,106,136,13124.800
07 mar 20245,856,215,856,046,04126.700
06 mar 20245,976,035,825,875,87130.500
05 mar 20246,146,225,865,915,91114.000
04 mar 20246,216,256,046,166,16148.300
01 mar 20246,156,386,126,216,2186.100
29 feb 20246,076,256,006,136,13105.200
28 feb 20246,136,146,006,056,0569.200
27 feb 20246,106,386,106,156,15115.300
26 feb 20246,006,305,956,206,20152.300
23 feb 20245,716,055,696,006,0090.800
22 feb 20245,845,905,665,695,69103.400
21 feb 20245,846,075,805,835,8389.800
20 feb 20245,866,015,855,875,87111.700
16 feb 20245,976,005,855,955,9579.400
15 feb 20246,116,115,825,985,98117.700
14 feb 20245,716,025,716,006,00121.000
13 feb 20245,835,925,615,685,68138.900
12 feb 20245,675,955,505,945,94365.500
09 feb 20246,746,745,615,785,78407.800
08 feb 20247,637,707,527,637,6348.100
07 feb 20247,837,837,567,647,6434.200
06 feb 20247,687,837,657,767,7655.600
05 feb 20247,927,927,667,747,7475.500
02 feb 20247,737,967,687,827,8266.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...