Mercados españoles cerrados

Extreme Networks, Inc. (EXTR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,72+0,08 (+0,75%)
A partir del 02:44PM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202410,7810,8310,5210,7210,72874.628
14 may 202410,8711,0010,6110,6410,641.813.000
13 may 202410,8210,8710,5610,7110,712.198.300
10 may 202410,7010,8410,6010,8110,812.133.500
09 may 202410,8310,8310,5010,5810,583.320.700
08 may 202410,9611,1410,7910,8110,812.163.200
07 may 202411,0111,1610,8711,0311,032.405.900
06 may 202411,3411,3610,9410,9610,963.264.200
03 may 202411,4511,7211,1511,2011,204.770.200
02 may 202411,9311,9311,2311,4211,425.009.100
01 may 202410,7911,9110,7911,4511,454.940.600
30 abr 202411,3711,5111,1911,2011,203.566.800
29 abr 202411,6711,8411,4211,5511,551.931.300
26 abr 202411,4011,8311,3811,6011,602.169.000
25 abr 202411,0111,3411,0111,3311,331.686.700
24 abr 202411,0411,1610,8911,1511,151.555.300
23 abr 202410,6911,2510,6711,0911,091.322.000
22 abr 202411,0511,0510,7010,7310,731.656.700
19 abr 202410,8511,0810,8510,9710,971.627.200
18 abr 202411,1211,2410,8910,9410,941.109.300
17 abr 202411,1711,4011,0511,1311,131.618.400
16 abr 202411,0011,1510,7611,1311,131.802.200
15 abr 202411,3611,5410,9911,1311,133.749.700
12 abr 202410,9110,9810,5810,7010,701.759.700
11 abr 202411,0311,0910,9111,0711,071.338.000
10 abr 202411,2211,2610,8510,9610,962.033.100
09 abr 202411,1611,5411,1311,5111,511.411.100
08 abr 202410,9411,2210,8711,1011,101.495.600
05 abr 202411,1611,1910,8610,8810,881.476.000
04 abr 202411,5511,7411,1611,1911,191.514.500
03 abr 202411,1111,4111,1111,3711,371.216.700
02 abr 202411,4011,5211,1111,1911,191.812.600
01 abr 202411,6011,6211,4311,5011,501.430.700
28 mar 202411,5911,7611,5211,5411,541.859.200
27 mar 202411,5011,6211,4411,5711,571.452.700
26 mar 202411,6811,7411,4411,4511,451.126.500
25 mar 202411,6211,6811,5311,6711,671.196.800
22 mar 202411,6711,8011,6011,6511,651.065.200
21 mar 202411,8211,8211,6411,6511,651.582.200
20 mar 202411,6011,7711,4911,7111,711.681.900
19 mar 202411,2411,6211,1411,5911,592.120.500
18 mar 202411,2611,4411,1211,2611,261.909.700
15 mar 202411,2911,4611,1711,3011,307.317.900
14 mar 202411,4811,4811,2211,3711,372.564.500
13 mar 202411,7011,8611,2911,5111,511.990.400
12 mar 202411,8811,9311,7511,7711,771.213.000
11 mar 202411,8312,1011,7711,9111,912.249.500
08 mar 202412,0812,1811,8011,8511,852.014.400
07 mar 202412,0512,1611,9312,0012,001.394.700
06 mar 202412,2612,2911,9512,0312,031.787.000
05 mar 202412,1912,2611,9612,1112,111.836.500
04 mar 202412,5612,5812,2112,3612,361.530.300
01 mar 202412,6012,6512,2912,4612,462.357.000
29 feb 202412,8212,8512,6212,6412,642.772.200
28 feb 202412,3912,9512,3512,6612,662.041.500
27 feb 202412,6012,7412,5012,5512,551.195.200
26 feb 202412,3412,7112,3312,5512,551.415.000
23 feb 202412,3012,4712,1512,3812,381.207.700
22 feb 202411,7512,3611,7512,3312,332.160.300
21 feb 202411,7911,9311,6111,8311,832.347.400
20 feb 202412,0412,0911,7311,8411,844.694.700
16 feb 202412,0712,2812,0412,1612,162.506.400
15 feb 202412,2412,3312,0812,2412,241.973.800
14 feb 202412,0912,2912,0212,2112,211.424.800
13 feb 202412,2512,4011,9112,0012,002.399.400
12 feb 202412,5212,7012,4612,5912,591.620.200
09 feb 202412,3712,7012,3212,5812,581.612.800
08 feb 202412,2212,4912,1512,3712,371.433.000
07 feb 202412,3112,4112,1112,2712,271.893.700
06 feb 202412,3312,5112,1612,2312,232.428.900
05 feb 202412,5012,5712,2312,3312,333.028.500
02 feb 202413,1313,4112,5812,5912,594.068.600
01 feb 202413,3413,5912,9513,2213,225.708.700
31 ene 202413,5114,3013,1013,5113,518.380.400
30 ene 202416,9617,0216,3916,6416,642.666.300
29 ene 202416,9817,1016,8617,0717,071.535.100
26 ene 202416,9917,0916,8017,0517,051.119.900
25 ene 202417,0017,1916,7816,9016,901.021.100
24 ene 202416,9416,9716,5816,7916,792.244.700
23 ene 202416,9717,1216,6116,7016,701.163.400
22 ene 202416,9317,1016,6816,8116,811.498.200
19 ene 202416,3716,8616,2516,7816,781.821.800
18 ene 202416,4016,5016,2316,4616,461.282.500
17 ene 202416,0816,2615,8416,2516,251.417.700
16 ene 202416,0616,3116,0216,2216,221.963.100
12 ene 202416,3516,4516,1516,2216,221.668.000
11 ene 202416,5016,5215,8916,1816,181.980.800
10 ene 202416,1916,4516,0416,4216,421.741.700
09 ene 202415,7016,3615,3116,2316,234.110.200
08 ene 202417,2517,6217,1617,5217,521.512.600
05 ene 202417,2417,4317,0617,1317,131.656.300
04 ene 202417,4517,4517,1317,3617,361.316.000
03 ene 202417,6517,7417,3817,3817,382.127.100
02 ene 202417,6818,0917,3017,8117,811.938.500
29 dic 202317,9717,9717,4917,6417,641.073.900
28 dic 202317,8717,9917,7817,9317,931.079.300
27 dic 202317,8417,9217,6117,7317,73991.200
26 dic 202317,8517,9117,6617,8117,81922.100
22 dic 202317,9118,2617,6617,7617,761.404.000
21 dic 202317,8117,9817,5417,7317,731.632.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...