Mercados españoles cerrados

Everbridge, Inc. (EVBG)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
34,880,00 (0,00%)
Al cierre: 04:00PM EDT
34,96 +0,08 (+0,23%)
Después del cierre: 04:48PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202434,8834,8934,8734,8834,881.190.900
18 abr 202434,8934,9334,8834,8834,88724.100
17 abr 202434,8834,9234,8834,8834,88285.000
16 abr 202434,8634,9134,8634,8734,87255.000
15 abr 202434,8634,8734,8534,8634,86565.400
12 abr 202434,8534,8834,8534,8634,86249.900
11 abr 202434,8634,9034,8634,8634,86454.800
10 abr 202434,8334,9034,8334,8634,861.335.200
09 abr 202434,8534,8734,8434,8534,85412.900
08 abr 202434,8734,9034,8434,8534,85581.300
05 abr 202434,8434,8834,8434,8534,85557.700
04 abr 202434,8534,8634,8234,8334,83525.600
03 abr 202434,8534,8834,8334,8434,84405.200
02 abr 202434,8234,9334,8234,9034,90539.400
01 abr 202434,8334,9234,8234,8234,82377.200
28 mar 202434,8034,9134,8034,8334,83352.100
27 mar 202434,8234,8434,8034,8134,81402.500
26 mar 202434,8334,9634,7934,7934,79255.900
25 mar 202434,8134,8434,8034,8334,83487.100
22 mar 202434,8034,8234,7934,8134,81344.900
21 mar 202434,8534,8934,7534,7934,791.076.600
20 mar 202434,7534,7834,7034,7134,71568.000
19 mar 202434,7534,8034,7434,7734,77979.000
18 mar 202434,7334,8034,7234,7734,77584.100
15 mar 202434,7034,8134,6934,7334,731.573.400
14 mar 202434,7334,7934,7034,7234,72288.600
13 mar 202434,7534,8334,7034,7134,71522.600
12 mar 202434,8534,8534,7434,7534,75936.700
11 mar 202434,9535,0134,8534,8534,85841.600
08 mar 202435,1035,2435,0135,0135,01292.100
07 mar 202435,1635,1935,0135,1035,10564.300
06 mar 202435,2835,4035,0535,1535,15748.700
05 mar 202435,4035,4035,1235,2935,291.154.300
04 mar 202435,4035,6835,3335,5935,591.248.600
01 mar 202435,3035,7034,8135,5735,574.176.600
29 feb 202428,2528,2928,2228,2728,271.066.200
28 feb 202428,2428,2628,2328,2328,23976.900
27 feb 202428,3328,3728,2428,2428,241.065.500
26 feb 202428,3128,3728,2828,3328,33823.800
23 feb 202428,2628,3528,2428,3328,331.012.800
22 feb 202428,3528,3928,2328,2528,252.034.900
21 feb 202428,2528,4028,2428,3828,381.389.500
20 feb 202428,2128,3128,2028,2928,291.311.400
16 feb 202428,1928,2928,1928,2128,212.925.400
15 feb 202428,2128,2428,1828,2328,232.108.100
14 feb 202428,2228,2628,1628,1828,182.444.300
13 feb 202428,1828,2128,1328,1728,172.548.700
12 feb 202428,1728,2528,1628,1728,171.167.500
09 feb 202428,1528,2328,1528,1828,181.778.500
08 feb 202428,1728,2428,1328,1428,142.330.800
07 feb 202428,1728,2028,1228,2028,204.023.200
06 feb 202428,2128,2728,1328,1528,153.747.100
05 feb 202428,1128,2528,0528,1728,1716.751.500
02 feb 202423,5424,3323,4723,7923,79462.200
01 feb 202422,4623,9222,2623,9023,90547.900
31 ene 202422,6123,2422,3022,3622,36470.800
30 ene 202422,7822,9522,3822,6922,69654.600
29 ene 202422,2322,9622,0622,9322,93271.100
26 ene 202422,1922,3922,0322,0622,06196.900
25 ene 202422,7822,8021,9322,1322,13284.100
24 ene 202422,7423,0022,2022,2322,23240.800
23 ene 202422,8722,9222,2522,3922,39317.100
22 ene 202421,8622,7121,8522,6122,61458.100
19 ene 202422,0922,2321,4921,6921,69315.000
18 ene 202421,8222,0021,3821,9121,91294.300
17 ene 202421,3221,7921,0121,6521,65443.300
16 ene 202421,7421,8521,4221,6521,65398.400
12 ene 202422,1222,3821,7822,0222,02511.000
11 ene 202421,9522,0021,3721,9521,95283.100
10 ene 202422,0322,1921,6121,9921,99357.700
09 ene 202421,8222,0121,5521,8821,88343.000
08 ene 202421,6622,0321,6521,9521,95352.100
05 ene 202421,4921,8821,4021,5521,55362.000
04 ene 202421,5821,9221,3921,7521,75395.700
03 ene 202422,2622,6121,6121,6521,65552.300
02 ene 202424,0524,0522,6022,7522,75478.000
29 dic 202324,5124,5324,1624,3124,31257.700
28 dic 202324,5725,0324,4124,6724,67261.200
27 dic 202324,7724,8824,3824,5624,56180.700
26 dic 202324,3724,8824,2224,7024,70225.800
22 dic 202324,3024,5824,0024,3724,37324.600
21 dic 202323,5024,3423,4024,0624,06857.700
20 dic 202323,1624,0122,8623,1323,13592.600
19 dic 202323,8324,4923,7023,8823,88406.700
18 dic 202323,5223,7223,3423,5723,57319.600
15 dic 202324,0424,0423,4123,6023,60987.700
14 dic 202323,8924,5523,4823,8123,81421.000
13 dic 202322,6023,4722,4123,3523,35642.500
12 dic 202322,4322,6922,0722,6822,68382.200
11 dic 202322,5622,8022,2522,2822,28335.700
08 dic 202322,5623,1122,4322,6522,65315.700
07 dic 202322,4123,0022,0522,7322,73487.400
06 dic 202321,5522,7021,4522,4422,44533.500
05 dic 202321,0221,3620,8621,3321,33391.800
04 dic 202321,1621,5720,7621,0421,04379.200
01 dic 202320,3321,3620,3321,3221,32652.900
30 nov 202320,7820,8920,2620,3620,36447.000
29 nov 202320,9121,1120,4820,6520,65435.500
28 nov 202320,4620,9120,2720,6120,61246.000
27 nov 202320,6020,8520,4320,5220,52292.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...