Mercados españoles cerrados

GoDaddy Inc. (GDDY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
123,94-1,07 (-0,86%)
A partir del 01:41PM EDT. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 2024124,62125,06123,72123,94123,94404.609
29 abr 2024125,00126,50123,97125,01125,011.242.100
26 abr 2024125,00126,68123,73125,01125,01991.400
25 abr 2024122,30124,40121,81124,14124,141.299.600
24 abr 2024124,00124,69122,66123,83123,83993.900
23 abr 2024122,22123,89121,78123,40123,40998.400
22 abr 2024121,31122,44120,23121,41121,41932.900
19 abr 2024121,53122,60119,76120,12120,121.126.500
18 abr 2024122,11123,80121,18121,35121,351.153.700
17 abr 2024123,83124,58122,22122,36122,361.089.800
16 abr 2024121,67124,25121,62123,25123,251.085.800
15 abr 2024124,04125,03121,16121,42121,421.038.300
12 abr 2024125,43126,19123,04123,30123,301.349.200
11 abr 2024125,78126,98125,05126,61126,61844.400
10 abr 2024124,79126,76124,12125,21125,21986.000
09 abr 2024126,80126,80124,21125,90125,901.414.700
08 abr 2024125,84127,15125,21126,80126,801.355.500
05 abr 2024124,00126,13123,71125,94125,941.369.700
04 abr 2024123,60125,55123,25123,93123,931.747.800
03 abr 2024122,08123,92121,66123,91123,911.277.300
02 abr 2024121,59122,40120,00122,23122,231.418.100
01 abr 2024118,39121,22118,39121,11121,111.060.400
28 mar 2024122,23122,28118,64118,68118,681.973.500
27 mar 2024122,42122,83120,93122,08122,08809.200
26 mar 2024120,88121,68120,24120,94120,94707.400
25 mar 2024121,46122,65120,61120,93120,931.014.100
22 mar 2024120,47121,77120,40121,62121,621.060.000
21 mar 2024119,89121,57119,26120,36120,36928.900
20 mar 2024119,33119,54118,49119,15119,15911.500
19 mar 2024119,07119,39118,14119,19119,191.186.700
18 mar 2024117,33119,75117,33119,42119,421.392.900
15 mar 2024116,44118,15115,19117,19117,192.206.700
14 mar 2024117,94118,14116,32117,14117,14905.400
13 mar 2024117,57118,39116,28117,71117,711.025.700
12 mar 2024115,11118,30115,11117,54117,541.692.500
11 mar 2024113,10114,89113,01114,58114,581.102.200
08 mar 2024113,82114,78112,49113,47113,471.442.200
07 mar 2024110,92114,50110,59113,82113,822.380.700
06 mar 2024110,54114,66109,16109,57109,572.412.000
05 mar 2024109,57110,62108,38108,96108,962.076.600
04 mar 2024113,31113,50108,51111,26111,262.092.100
01 mar 2024114,11115,19113,18113,72113,721.076.500
29 feb 2024113,88116,31112,29114,15114,152.838.200
28 feb 2024113,35113,71112,71113,01113,01980.600
27 feb 2024114,03114,22113,22113,37113,37786.200
26 feb 2024115,00115,28114,05114,06114,061.028.800
23 feb 2024114,21115,07113,82114,91114,911.566.100
22 feb 2024111,28113,40109,92113,00113,002.048.200
21 feb 2024108,21109,65108,02109,65109,651.246.500
20 feb 2024110,08110,79108,39108,90108,901.591.000
16 feb 2024110,95111,33109,61109,98109,981.016.500
15 feb 2024112,09112,32109,93111,35111,352.958.600
14 feb 2024112,21113,25108,00111,57111,573.124.200
13 feb 2024109,29113,18107,92113,03113,032.915.100
12 feb 2024112,53113,64111,96112,31112,311.980.000
09 feb 2024113,25113,70112,01112,92112,921.405.100
08 feb 2024112,56112,96111,32112,59112,591.104.300
07 feb 2024109,94112,49109,62112,38112,381.471.500
06 feb 2024109,32110,51108,49109,50109,501.480.200
05 feb 2024107,50110,08107,47109,50109,502.313.100
02 feb 2024108,52108,52107,08107,67107,67822.400
01 feb 2024107,20108,44106,77108,44108,441.334.400
31 ene 2024108,55108,94106,42106,66106,661.582.800
30 ene 2024108,65109,32108,36109,00109,001.530.700
29 ene 2024107,75108,20107,07108,05108,051.206.700
26 ene 2024107,47107,99106,99107,75107,75887.100
25 ene 2024108,75109,18107,03107,45107,451.052.400
24 ene 2024108,78109,39108,18108,35108,351.579.900
23 ene 2024108,53108,67107,65107,70107,702.139.600
22 ene 2024108,95109,75108,12108,23108,231.332.600
19 ene 2024107,51108,14107,05108,04108,041.505.500
18 ene 2024108,00108,47106,32107,29107,291.763.100
17 ene 2024104,29107,45103,64106,99106,992.515.800
16 ene 2024103,99105,03103,89104,90104,901.879.700
12 ene 2024105,07106,72104,41104,70104,701.824.500
11 ene 2024105,00105,00103,10104,54104,541.845.700
10 ene 2024104,10104,96103,51104,70104,701.488.200
09 ene 2024103,38103,90102,60103,53103,531.298.400
08 ene 2024100,56101,94100,43101,94101,941.200.200
05 ene 2024100,61101,4899,90100,22100,221.128.400
04 ene 2024102,48102,69100,85100,94100,941.044.300
03 ene 2024101,92103,47101,14102,49102,491.311.700
02 ene 2024105,22105,63102,45103,00103,001.475.500
29 dic 2023106,20107,00106,05106,16106,16768.700
28 dic 2023106,49106,73106,15106,36106,36565.200
27 dic 2023106,35106,73106,07106,59106,59602.300
26 dic 2023106,12106,83105,97106,52106,52734.400
22 dic 2023107,15107,37105,77105,91105,91792.400
21 dic 2023107,24107,24106,04106,90106,90717.500
20 dic 2023107,39107,82106,02106,59106,591.023.000
19 dic 2023106,90107,78106,12107,41107,411.326.400
18 dic 2023105,00106,86105,00106,60106,601.347.000
15 dic 2023104,18105,18103,80105,08105,083.513.300
14 dic 2023107,53107,61104,07104,93104,932.369.600
13 dic 2023105,86107,45105,71106,70106,701.965.200
12 dic 2023105,33106,57105,18106,10106,101.895.500
11 dic 2023104,36105,54104,09105,33105,331.897.800
08 dic 2023103,44105,06103,27104,31104,311.657.200
07 dic 2023103,07104,50103,07103,87103,871.308.200
06 dic 2023104,27105,47102,63102,82102,822.126.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...