Mercados españoles cerrados

Fiverr International Ltd. (FVRR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19,89-0,57 (-2,81%)
A partir del 02:06PM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202419,8420,1219,5719,8919,89308.498
24 abr 202420,2120,5420,0420,4620,46793.500
23 abr 202419,4920,4219,4320,1920,19707.900
22 abr 202419,8019,8819,3019,4019,40710.000
19 abr 202419,6820,0619,3019,6319,63613.000
18 abr 202420,0320,3219,7219,8219,82583.600
17 abr 202420,5320,6619,7720,1120,11653.100
16 abr 202420,0920,7320,0420,4820,48979.900
15 abr 202420,0621,6820,0120,1120,112.028.900
12 abr 202420,5020,7419,7420,0620,06967.300
11 abr 202420,4821,5820,3220,7520,753.162.300
10 abr 202419,4519,5118,8319,2219,221.307.900
09 abr 202419,7620,3319,7520,0520,05955.600
08 abr 202419,9320,0819,6519,7419,74787.500
05 abr 202419,9420,1819,6019,7319,73960.400
04 abr 202421,0721,3220,0420,0520,05831.900
03 abr 202420,7320,9620,2520,7920,79722.500
02 abr 202420,5520,9619,8520,7320,731.158.900
01 abr 202421,1221,4920,7520,8120,81762.600
28 mar 202421,2421,5921,0021,0721,071.376.600
27 mar 202421,0421,3720,6521,2421,241.191.800
26 mar 202421,7621,8820,9020,9320,93990.100
25 mar 202421,6922,1721,4221,5221,52798.000
22 mar 202422,6422,7921,5521,6321,631.185.400
21 mar 202422,9423,2322,6722,8122,81562.200
20 mar 202421,8622,9621,8022,8022,80752.500
19 mar 202421,5722,0021,3021,8021,80585.000
18 mar 202421,3722,1321,1322,0422,04767.900
15 mar 202421,8522,0521,1421,3721,37896.900
14 mar 202422,6322,6921,7521,8121,81770.800
13 mar 202422,4023,1722,4022,7022,70544.500
12 mar 202422,5822,8222,0722,6722,67679.400
11 mar 202422,5623,0422,4022,4822,48505.700
08 mar 202422,5023,0822,2722,6622,66815.400
07 mar 202422,2122,4322,0222,2322,23721.000
06 mar 202422,3622,4821,9622,1622,16700.400
05 mar 202422,4222,7221,9422,0022,00683.600
04 mar 202423,1423,2022,2622,8122,81772.700
01 mar 202423,5223,6422,7523,1523,15944.600
29 feb 202423,1923,6923,1323,6023,601.205.300
28 feb 202422,8623,2722,6622,8722,87883.200
27 feb 202423,5723,8322,6023,2923,291.146.400
26 feb 202423,0024,2022,8723,3123,311.393.500
23 feb 202422,2523,4422,0023,1723,171.920.100
22 feb 202422,7524,0021,8522,2122,215.526.300
21 feb 202426,1126,3225,6125,8925,891.645.300
20 feb 202427,4927,7926,4926,5126,511.271.300
16 feb 202428,8729,2027,5427,8027,80811.000
15 feb 202430,7130,8929,2229,4429,441.005.400
14 feb 202428,7530,1728,3230,0730,071.197.200
13 feb 202428,8029,3927,8028,0128,011.074.100
12 feb 202429,3031,6129,3030,5030,501.316.100
09 feb 202428,3829,7228,2929,2729,271.228.800
08 feb 202427,3828,3627,1527,7627,76682.400
07 feb 202427,6427,9926,8527,4627,46624.800
06 feb 202426,6427,5926,4127,5227,52603.800
05 feb 202427,3127,3726,2426,5326,531.014.600
02 feb 202427,1427,8225,9627,6427,64773.300
01 feb 202427,3627,5826,1127,2727,27559.200
31 ene 202427,8428,3226,8426,9226,92666.800
30 ene 202428,5928,7027,7528,1928,19642.200
29 ene 202426,5928,7926,5628,7628,76986.500
26 ene 202426,6227,2026,4126,5126,51524.500
25 ene 202427,1827,4026,1226,3626,36597.200
24 ene 202428,3028,4526,8326,8426,84789.600
23 ene 202428,9129,2027,2627,8427,841.012.400
22 ene 202426,4328,4626,4028,3928,391.164.300
19 ene 202426,7927,3625,8326,0026,001.281.000
18 ene 202425,2525,3824,4424,7024,70426.300
17 ene 202424,5624,9824,3824,9224,92566.700
16 ene 202425,1025,2924,4525,1625,16723.600
12 ene 202425,8226,5125,1525,1725,171.020.800
11 ene 202426,2526,5825,3125,7125,71729.500
10 ene 202426,9426,9426,0626,3426,34569.600
09 ene 202427,7428,4026,8826,9426,94667.900
08 ene 202426,0027,9725,8827,7027,70927.900
05 ene 202425,5926,3425,2026,0426,04684.000
04 ene 202425,1926,0324,8325,6925,69735.700
03 ene 202425,5425,9024,9525,1025,10935.700
02 ene 202427,0027,0026,0226,2026,20742.400
29 dic 202327,9028,9827,1527,2227,221.046.600
28 dic 202327,8128,4527,6228,0728,07811.600
27 dic 202328,0028,1027,4427,9527,951.061.000
26 dic 202328,3828,7128,0928,1728,17579.100
22 dic 202328,0828,5027,7828,2128,21522.900
21 dic 202328,0328,5327,6128,0728,07641.200
20 dic 202327,9628,7627,2027,4327,43904.000
19 dic 202328,2828,4427,1428,0628,061.098.500
18 dic 202328,2128,7027,8027,9927,99873.900
15 dic 202329,3829,5028,0328,2128,21655.500
14 dic 202328,9930,5728,6728,9028,901.352.300
13 dic 202326,5027,9925,8827,9127,91732.300
12 dic 202327,0227,1326,2926,5326,53488.800
11 dic 202326,4527,5526,4527,1327,13572.800
08 dic 202326,3627,0526,3226,6626,66510.200
07 dic 202326,5926,7626,2026,4926,49399.900
06 dic 202326,5127,1926,1526,6426,64604.500
05 dic 202327,0227,0225,5526,0926,091.085.100
04 dic 202327,2827,9926,9027,1627,16866.600
01 dic 202326,0027,3925,6127,3327,331.059.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...