Mercados españoles cerrados

Freshworks Inc. (FRSH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14,03-0,64 (-4,36%)
Al cierre: 04:00PM EDT
14,10 +0,07 (+0,49%)
Después del cierre: 06:02PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202414,9114,9513,8214,0314,036.969.754
02 may 202413,4014,7713,0114,6714,6722.956.300
01 may 202417,9018,7817,8618,2518,253.567.700
30 abr 202418,1618,3817,8417,8517,852.290.400
29 abr 202418,5318,7418,2818,4218,422.421.900
26 abr 202418,7418,7418,2618,4418,442.779.500
25 abr 202418,0118,6118,0118,5618,561.561.500
24 abr 202418,3118,5818,1318,5218,522.332.900
23 abr 202418,0918,6718,0118,3518,351.534.400
22 abr 202417,7318,1917,5918,1618,162.019.200
19 abr 202417,6718,0817,4517,5917,593.973.400
18 abr 202417,7617,9717,5417,6517,652.359.300
17 abr 202417,3617,9217,3317,6917,692.187.500
16 abr 202417,0017,5316,8617,3017,301.560.300
15 abr 202418,0318,2117,0017,1017,101.839.800
12 abr 202418,0418,1617,8517,9617,961.934.000
11 abr 202418,0618,3117,5818,2818,282.188.500
10 abr 202418,0318,3817,8917,9617,961.867.000
09 abr 202418,7718,9218,5618,7618,761.816.700
08 abr 202418,3218,6918,2118,6418,642.392.100
05 abr 202417,9518,2017,9318,1718,171.698.000
04 abr 202417,9418,7217,7818,0118,013.715.900
03 abr 202417,5517,9217,5317,6617,661.367.300
02 abr 202417,8017,9917,6517,7917,792.075.200
01 abr 202418,2018,7018,1718,2518,253.395.700
28 mar 202418,0618,4117,9918,2118,211.887.900
27 mar 202418,1518,2417,9318,0918,091.623.300
26 mar 202418,4418,4417,8917,9217,921.879.600
25 mar 202418,3518,3518,1118,2318,231.255.500
22 mar 202418,4518,6418,1618,2918,291.604.700
21 mar 202418,6218,7618,4318,5018,502.070.000
20 mar 202418,3418,7118,1718,5918,592.391.900
19 mar 202417,8118,5017,7618,3518,354.093.200
18 mar 202417,9018,1317,6417,9717,973.183.300
15 mar 202417,8317,9917,7017,7717,773.050.100
14 mar 202418,6618,7317,8018,0318,033.337.800
13 mar 202418,5418,9518,3718,7418,741.678.300
12 mar 202419,1319,1818,6518,6618,661.542.000
11 mar 202418,5419,3018,5419,0919,093.129.000
08 mar 202418,7619,3018,4618,6318,632.082.300
07 mar 202418,8518,8518,2718,5518,552.981.200
06 mar 202418,6418,8518,3118,6418,642.751.600
05 mar 202419,4619,4618,3418,3718,373.975.900
04 mar 202420,3920,3919,6519,7219,721.634.500
01 mar 202420,4120,4419,9520,2620,262.423.900
29 feb 202420,5420,6019,9120,4420,443.147.800
28 feb 202420,6320,6319,5320,1120,114.140.200
27 feb 202420,0020,9119,5020,8820,882.786.100
26 feb 202420,1220,7120,0220,4320,432.482.500
23 feb 202420,1420,3720,0820,2520,251.461.900
22 feb 202420,5820,8019,9720,1420,142.078.600
21 feb 202420,4820,5920,1220,3320,331.983.800
20 feb 202421,0721,0720,4420,9520,952.221.500
16 feb 202420,4420,8820,2920,6920,692.186.700
15 feb 202421,6121,6120,5820,7120,712.651.600
14 feb 202421,1521,4620,9821,2721,271.737.800
13 feb 202420,5121,1820,2020,7420,742.772.000
12 feb 202421,6422,1421,3921,5821,583.359.200
09 feb 202421,7722,0721,3521,7121,712.711.300
08 feb 202421,0021,6820,8021,3621,363.218.600
07 feb 202422,7422,7820,1721,1521,159.091.600
06 feb 202421,6422,0121,1221,8221,823.774.700
05 feb 202422,2722,3021,4321,6621,662.323.800
02 feb 202422,3622,4121,6422,3322,333.318.000
01 feb 202422,4922,9522,3222,7622,762.531.100
31 ene 202423,0023,0022,1522,2022,202.534.100
30 ene 202423,2323,2922,6923,1223,121.588.200
29 ene 202422,4523,3022,2523,2923,292.112.800
26 ene 202421,9722,9421,8322,1422,142.480.600
25 ene 202422,0522,1521,3121,8921,893.307.800
24 ene 202422,4422,5221,6321,6621,662.784.100
23 ene 202422,2422,3721,8121,9821,982.115.100
22 ene 202421,6222,6621,4821,9721,972.685.400
19 ene 202422,5122,5121,0121,2421,244.918.700
18 ene 202422,6222,7321,9422,3022,301.675.600
17 ene 202422,9022,9922,0622,3822,382.205.800
16 ene 202423,3223,6423,0823,2823,282.000.100
12 ene 202423,7323,9323,4423,5923,592.261.000
11 ene 202423,3223,6522,8023,4723,471.899.400
10 ene 202422,9723,4822,8923,3223,322.028.100
09 ene 202422,4623,0522,3922,8622,861.513.400
08 ene 202422,0722,8921,9422,7022,702.474.000
05 ene 202422,2622,5421,7621,9121,912.135.000
04 ene 202421,4822,0121,2221,4721,472.805.500
03 ene 202421,5921,6921,2421,5121,513.342.800
02 ene 202423,1123,1521,9322,0822,082.803.700
29 dic 202324,0024,0923,4023,4923,491.720.400
28 dic 202323,9624,1523,6824,0024,001.451.100
27 dic 202323,8824,0223,5123,7323,731.356.400
26 dic 202324,1724,2523,8123,8423,841.283.600
22 dic 202324,1424,3423,8323,9623,961.082.900
21 dic 202323,9924,1023,3824,0824,081.660.500
20 dic 202324,1924,5923,5523,5623,562.049.900
19 dic 202324,2424,9824,2424,4824,482.877.800
18 dic 202324,0024,4723,7524,1924,192.591.600
15 dic 202323,8024,1623,4324,1524,155.044.100
14 dic 202322,6923,7422,6423,5423,545.003.000
13 dic 202321,3022,2421,0622,1922,194.555.900
12 dic 202320,5321,2520,4321,2421,242.647.700
11 dic 202320,0520,5619,8220,5320,531.863.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...