Mercados españoles abiertos en 2 hrs 45 min

EverCommerce Inc. (EVCM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,66+0,17 (+1,62%)
Al cierre: 04:00PM EDT
10,66 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 may 202410,4610,7410,3810,6610,66110.400
15 may 202410,3310,6410,3210,4910,49158.200
14 may 202410,1910,4410,0910,3810,38157.300
13 may 202410,1810,189,9210,0910,09134.600
10 may 20249,9010,319,7610,0910,09224.000
09 may 20249,869,969,659,699,69198.800
08 may 20249,819,979,819,869,86148.000
07 may 20249,7610,059,769,979,97153.400
06 may 20249,569,819,569,759,75242.700
03 may 20249,499,589,409,509,50126.900
02 may 20249,359,509,259,329,32311.400
01 may 20249,029,349,029,239,23199.900
30 abr 20249,079,259,009,009,00136.500
29 abr 20249,189,259,139,159,15111.200
26 abr 20249,229,359,159,179,17113.600
25 abr 20249,219,389,129,189,18144.200
24 abr 20249,329,499,269,339,33144.500
23 abr 20249,099,409,059,319,31164.700
22 abr 20248,919,258,829,109,10359.400
19 abr 20248,688,848,688,838,83131.800
18 abr 20248,748,888,698,728,72174.000
17 abr 20248,718,918,678,708,70220.700
16 abr 20248,598,718,498,638,63178.700
15 abr 20248,828,848,538,598,59154.000
12 abr 20248,898,968,708,758,75160.600
11 abr 20248,889,038,888,958,95161.900
10 abr 20248,979,078,828,888,88150.900
09 abr 20249,319,349,149,199,19357.200
08 abr 20249,089,309,089,289,28251.500
05 abr 20249,049,239,029,029,02165.800
04 abr 20249,089,279,029,119,11189.300
03 abr 20248,879,278,878,988,98141.300
02 abr 20249,049,068,918,968,96143.000
01 abr 20249,389,439,129,179,17148.900
28 mar 20249,339,639,339,429,42150.000
27 mar 20249,289,409,219,319,31120.100
26 mar 20249,329,409,209,209,20113.200
25 mar 20249,099,289,099,259,25100.400
22 mar 20249,059,108,779,069,06123.600
21 mar 20249,169,198,999,049,04124.400
20 mar 20248,919,168,869,119,11155.400
19 mar 20248,789,008,578,938,93142.600
18 mar 20248,499,238,468,788,78396.900
15 mar 20246,908,496,228,458,45858.500
14 mar 20249,479,609,339,359,35126.100
13 mar 20249,719,849,439,519,51116.700
12 mar 20249,679,849,599,759,7590.900
11 mar 20249,519,819,519,679,6770.100
08 mar 20249,569,729,519,549,5495.700
07 mar 20249,299,539,299,459,4562.800
06 mar 20249,099,309,079,249,2470.700
05 mar 20249,389,428,879,009,00176.000
04 mar 20249,889,889,359,489,48143.200
01 mar 20249,849,939,629,889,8881.500
29 feb 20249,9610,039,759,799,79101.000
28 feb 20249,779,939,669,829,8259.500
27 feb 20249,9810,129,839,969,96137.100
26 feb 20249,839,999,839,909,9069.100
23 feb 20249,729,959,729,859,8549.900
22 feb 20249,759,949,679,739,7376.300
21 feb 20249,929,929,689,729,7275.000
20 feb 20249,7710,109,779,999,9971.900
16 feb 202410,0610,089,789,939,9394.800
15 feb 202410,1410,1910,0310,1110,1187.500
14 feb 20249,5810,059,5810,0410,0476.400
13 feb 20249,809,949,479,499,49103.100
12 feb 20249,9410,159,9410,1410,1478.900
09 feb 20249,7910,079,759,949,9499.800
08 feb 20249,729,999,729,989,9859.500
07 feb 20249,769,859,729,759,7569.400
06 feb 20249,679,829,659,739,7376.600
05 feb 20249,899,939,679,699,6977.500
02 feb 20249,7910,099,799,979,97115.500
01 feb 20249,8010,019,809,909,9097.200
31 ene 20249,8910,069,749,749,74127.000
30 ene 202410,2810,3010,0710,0710,0777.100
29 ene 202410,1010,3610,1010,3410,3463.700
26 ene 202410,1710,2610,0610,0810,0884.900
25 ene 202410,1910,3010,0610,1010,1074.200
24 ene 202410,4510,4810,0510,0510,0579.500
23 ene 202410,3610,4410,2210,3410,34131.700
22 ene 202410,2210,4710,2210,2710,2770.600
19 ene 202410,0710,189,9510,1210,1295.700
18 ene 202410,0310,189,889,979,9781.300
17 ene 20249,8810,049,759,979,97148.100
16 ene 202410,0010,049,8710,0310,03134.700
12 ene 202410,2110,2510,0210,0210,0254.200
11 ene 202410,0610,189,9710,1310,13103.600
10 ene 202410,0010,179,9510,0710,0799.300
09 ene 202410,1610,3210,0310,0410,0493.400
08 ene 20249,9610,299,9610,2410,2481.300
05 ene 202410,0310,149,989,999,99107.900
04 ene 202410,2310,3110,1210,1210,1288.800
03 ene 202410,4410,6710,1810,1810,18103.100
02 ene 202410,9110,9410,5210,6010,60145.800
29 dic 202311,1311,2111,0211,0311,0372.800
28 dic 202311,1311,3511,0711,1811,1868.700
27 dic 202311,1211,3211,0411,2011,2084.400
26 dic 202310,8111,1310,8111,1111,1168.000
22 dic 202310,6910,8210,6910,7610,7671.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...