Mercados españoles cerrados en 6 hrs 37 min

8x8, Inc. (EGHT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,3200-0,0500 (-2,11%)
Al cierre: 04:00PM EDT
2,3200 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 20242,29002,33002,22002,32002,32001.057.100
24 abr 20242,30002,37002,28002,37002,3700747.600
23 abr 20242,18002,38002,18002,32002,32001.029.900
22 abr 20242,18002,22002,15002,20002,2000816.100
19 abr 20242,14002,20002,12002,18002,1800963.500
18 abr 20242,22002,26002,14002,15002,1500987.900
17 abr 20242,28002,33002,20002,23002,2300981.900
16 abr 20242,25002,32002,21002,29002,29001.204.500
15 abr 20242,33002,36002,25002,26002,2600789.500
12 abr 20242,44002,47002,31002,33002,3300770.400
11 abr 20242,40002,47002,34002,47002,4700773.000
10 abr 20242,52002,55002,36002,40002,40001.552.200
09 abr 20242,50002,67002,50002,59002,5900705.200
08 abr 20242,50002,62002,46002,53002,53001.616.200
05 abr 20242,54002,55002,44002,46002,4600729.200
04 abr 20242,57002,72002,54002,55002,5500629.000
03 abr 20242,60002,61002,52002,53002,5300581.000
02 abr 20242,60002,63002,50002,59002,59002.197.500
01 abr 20242,70002,72002,63002,68002,68001.031.600
28 mar 20242,75002,89002,70002,70002,7000665.400
27 mar 20242,65002,74002,63002,74002,7400633.400
26 mar 20242,74002,77002,63002,64002,6400869.600
25 mar 20242,69002,75002,67002,70002,7000666.000
22 mar 20242,79002,80002,63002,65002,6500887.900
21 mar 20242,81002,84002,77002,79002,79001.881.200
20 mar 20242,65002,82002,63002,78002,7800695.800
19 mar 20242,66002,73002,62002,67002,6700721.400
18 mar 20242,69002,74002,60002,67002,6700885.200
15 mar 20242,72002,75002,60002,72002,72004.714.700
14 mar 20242,84002,84002,73002,74002,7400920.100
13 mar 20243,15003,20002,80002,82002,82001.730.000
12 mar 20243,17003,20003,12003,15003,1500933.700
11 mar 20242,97003,19002,93003,15003,15001.769.900
08 mar 20242,87002,99002,86002,97002,97001.069.000
07 mar 20242,80002,87002,76002,85002,8500609.200
06 mar 20242,70002,82002,69002,76002,7600998.800
05 mar 20242,67002,77002,64002,67002,67001.519.500
04 mar 20242,84002,84002,62002,69002,69001.890.500
01 mar 20242,86002,87002,79002,82002,8200979.700
29 feb 20242,78002,88002,77002,83002,83002.429.900
28 feb 20242,70002,75002,66002,70002,70001.019.400
27 feb 20242,76002,80002,69002,72002,72001.459.900
26 feb 20242,46002,81002,45002,76002,76002.252.500
23 feb 20242,46002,48002,38002,44002,44001.457.300
22 feb 20242,55002,60002,44002,45002,45001.521.800
21 feb 20242,61002,61002,49002,54002,54001.555.700
20 feb 20242,59002,67002,54002,58002,58001.489.600
16 feb 20242,81002,85002,60002,61002,61005.782.300
15 feb 20242,75002,89002,75002,86002,86001.947.100
14 feb 20242,64002,74002,60002,73002,73001.755.400
13 feb 20242,67002,77002,59002,61002,61003.019.300
12 feb 20242,78002,83002,73002,78002,78002.346.100
09 feb 20242,80002,91002,80002,85002,85001.192.400
08 feb 20242,74002,88002,74002,79002,79001.943.500
07 feb 20242,83002,87002,73002,77002,77001.782.100
06 feb 20242,70002,88002,69002,84002,84001.349.100
05 feb 20242,92002,95002,69002,71002,71002.078.100
02 feb 20242,89003,06002,84003,00003,00001.382.600
01 feb 20243,30003,36002,83002,97002,97004.491.800
31 ene 20243,55003,56003,33003,36003,36001.706.400
30 ene 20243,68003,69003,55003,56003,5600809.700
29 ene 20243,62003,76003,62003,74003,74002.200.500
26 ene 20243,56003,64003,55003,62003,6200957.700
25 ene 20243,48003,60003,48003,55003,55001.350.300
24 ene 20243,59003,70003,49003,50003,50001.255.100
23 ene 20243,61003,64003,52003,53003,53001.220.000
22 ene 20243,51003,64003,47003,55003,55001.338.500
19 ene 20243,40003,48003,31003,48003,48001.556.800
18 ene 20243,41003,47003,28003,35003,35001.222.800
17 ene 20243,28003,38003,22003,38003,38002.038.300
16 ene 20243,50003,51003,25003,36003,36002.155.300
12 ene 20243,61003,64003,50003,51003,5100710.400
11 ene 20243,55003,59003,42003,55003,55001.291.300
10 ene 20243,52003,59003,51003,57003,57001.357.600
09 ene 20243,64003,66003,53003,54003,5400826.200
08 ene 20243,55003,78003,54003,72003,7200958.900
05 ene 20243,56003,67003,54003,56003,56001.036.300
04 ene 20243,55003,65003,53003,61003,6100812.100
03 ene 20243,69003,69003,51003,55003,55001.969.900
02 ene 20243,70003,80003,61003,67003,67001.361.600
29 dic 20233,88003,91003,77003,78003,7800857.100
28 dic 20233,75003,92003,75003,90003,90001.445.200
27 dic 20233,69003,86003,69003,77003,77001.411.600
26 dic 20233,52003,72003,45003,69003,69001.658.200
22 dic 20233,56003,65003,48003,51003,5100818.500
21 dic 20233,50003,56003,42003,52003,52001.874.200
20 dic 20233,60003,64003,45003,45003,45001.553.900
19 dic 20233,59003,74003,57003,60003,60001.329.600
18 dic 20233,61003,61003,44003,55003,55001.904.500
15 dic 20233,82003,83003,61003,61003,61003.989.400
14 dic 20233,84003,88003,67003,75003,75001.670.000
13 dic 20233,63003,79003,49003,75003,75002.110.400
12 dic 20233,65003,65003,54003,62003,62001.018.100
11 dic 20233,62003,71003,57003,65003,65001.145.400
08 dic 20233,38003,62003,38003,59003,59001.064.400
07 dic 20233,35003,50003,32003,42003,42001.231.700
06 dic 20233,28003,43003,23003,36003,36001.304.100
05 dic 20233,22003,30003,16003,22003,22001.080.200
04 dic 20233,22003,27003,15003,24003,24001.978.500
01 dic 20233,09003,26002,96003,25003,25001.607.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...