Mercados españoles cerrados

EPAM Systems, Inc. (EPAM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
243,16+8,18 (+3,48%)
A partir del 12:55PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024236,14243,51233,56243,16243,16173.314
01 may 2024235,85240,93232,52234,98234,98336.400
30 abr 2024236,25238,87234,82235,26235,26438.300
29 abr 2024239,12241,06237,50239,21239,21297.800
26 abr 2024239,50239,99235,35237,75237,75553.500
25 abr 2024242,50242,55236,36237,13237,131.490.500
24 abr 2024248,81248,81242,32245,00245,00805.500
23 abr 2024248,45249,81247,26247,80247,80835.500
22 abr 2024248,09250,41244,18246,95246,95448.500
19 abr 2024249,26249,43244,76245,96245,96346.000
18 abr 2024247,35251,06244,70247,22247,22599.300
17 abr 2024251,70253,34248,90249,00249,00217.600
16 abr 2024253,31256,62250,83250,90250,90299.000
15 abr 2024261,11261,68253,14254,81254,81262.900
12 abr 2024263,17265,25257,49259,16259,16255.800
11 abr 2024269,55269,55264,54266,51266,51215.100
10 abr 2024267,64271,61265,21266,79266,79379.200
09 abr 2024271,34275,49270,84274,17274,17264.200
08 abr 2024265,91273,05265,42270,00270,00300.400
05 abr 2024264,05267,83263,60264,36264,36289.400
04 abr 2024269,22271,90265,67265,86265,86256.500
03 abr 2024270,81271,49266,80266,80266,80341.800
02 abr 2024269,09271,67265,60271,43271,43457.700
01 abr 2024275,56277,04270,82272,05272,05295.600
28 mar 2024276,49281,62273,81276,16276,16405.200
27 mar 2024271,44276,53270,95276,37276,37577.200
26 mar 2024268,53272,12266,75268,40268,40534.600
25 mar 2024270,06270,72266,29267,34267,34659.100
22 mar 2024281,27283,47266,36270,82270,821.096.100
21 mar 2024286,95288,13282,17283,71283,711.101.000
20 mar 2024295,21295,59288,01292,55292,55462.800
19 mar 2024293,67296,20291,63295,60295,60275.300
18 mar 2024299,18301,60291,92292,70292,70349.200
15 mar 2024298,53302,19297,83298,89298,89618.200
14 mar 2024303,81303,81298,56302,24302,24386.000
13 mar 2024308,00308,99302,11302,99302,99343.800
12 mar 2024306,50309,48304,20309,01309,01378.800
11 mar 2024307,42309,44303,83305,08305,08349.600
08 mar 2024315,00317,50309,22309,40309,40306.600
07 mar 2024312,00316,21310,02314,63314,63556.900
06 mar 2024308,49311,68306,90310,01310,01634.300
05 mar 2024304,90309,99303,29306,50306,50783.100
04 mar 2024307,11314,83307,11307,92307,92421.700
01 mar 2024301,99307,81299,15306,83306,83352.300
29 feb 2024307,14307,44299,95304,40304,40482.400
28 feb 2024304,80306,92303,80305,51305,51299.600
27 feb 2024302,47307,70302,00307,04307,04417.700
26 feb 2024300,00302,84300,00302,41302,41337.900
23 feb 2024305,00305,58301,37301,80301,80274.900
22 feb 2024302,76306,86302,76304,53304,53330.400
21 feb 2024295,53298,89295,53298,83298,83406.500
20 feb 2024308,53309,63296,48297,81297,81659.400
16 feb 2024300,00313,21298,69311,98311,981.113.400
15 feb 2024292,00308,07288,55301,20301,201.405.900
14 feb 2024276,70280,92274,01278,14278,141.322.700
13 feb 2024281,73281,88269,94272,67272,67525.500
12 feb 2024287,23292,20285,93290,76290,76812.800
09 feb 2024287,81291,35286,07286,27286,27640.900
08 feb 2024286,09288,08284,02287,17287,17628.000
07 feb 2024289,14289,58284,40285,69285,69424.100
06 feb 2024290,29291,57285,00289,15289,15318.800
05 feb 2024288,61290,11286,12288,99288,99311.900
02 feb 2024284,16293,11281,03290,32290,32473.700
01 feb 2024278,57285,81275,64285,58285,58473.300
31 ene 2024282,01283,07276,20278,11278,11531.900
30 ene 2024289,38292,54282,78282,89282,89392.800
29 ene 2024288,51290,56287,26290,28290,28364.600
26 ene 2024286,08288,58284,70288,36288,36320.700
25 ene 2024291,37292,24283,63285,13285,13635.400
24 ene 2024292,67293,03284,84288,33288,33916.200
23 ene 2024300,80300,80297,82298,11298,11537.000
22 ene 2024303,50305,83295,29298,83298,83573.800
19 ene 2024300,04301,99295,98300,02300,02511.800
18 ene 2024296,11300,00295,30299,52299,52370.100
17 ene 2024295,37297,00291,18294,40294,40380.300
16 ene 2024304,18304,79296,36300,17300,17449.600
12 ene 2024301,25309,38301,00307,73307,73496.200
11 ene 2024298,92300,82295,00299,70299,70297.000
10 ene 2024297,20301,87296,21299,64299,64321.100
09 ene 2024294,51299,44292,93298,75298,75365.600
08 ene 2024295,75298,17294,69297,44297,44441.800
05 ene 2024288,94297,70285,93288,85288,85409.000
04 ene 2024288,83296,98288,83290,23290,23541.000
03 ene 2024286,30287,25280,60282,66282,66535.300
02 ene 2024293,49297,11289,83291,22291,22430.700
29 dic 2023298,62301,59297,23297,34297,34228.700
28 dic 2023300,52302,85298,79298,79298,79226.800
27 dic 2023302,08302,19298,34300,51300,51203.400
26 dic 2023296,77302,14296,57301,06301,06182.200
22 dic 2023295,30298,49294,23296,69296,69309.100
21 dic 2023294,66294,66288,79294,30294,30222.800
20 dic 2023294,91299,96290,26290,60290,60289.200
19 dic 2023300,85302,20295,19295,40295,40455.800
18 dic 2023293,79301,29292,82300,35300,35898.900
15 dic 2023290,75297,54288,44293,07293,07870.700
14 dic 2023283,29292,82282,81291,46291,46738.000
13 dic 2023277,05281,66271,43279,55279,55470.800
12 dic 2023275,20277,47272,61276,14276,14317.200
11 dic 2023266,53278,52266,53275,12275,12522.000
08 dic 2023263,79269,74262,84268,50268,50387.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...