Mercados españoles abiertos en 3 hrs 42 min

GoDaddy Inc. (GDDY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
73,39+1,63 (+2,27%)
Al cierre: 04:00PM EST
73,30 -0,09 (-0,12%)
Después del cierre: 04:26PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene 202270,2973,5467,9573,3973,393.074.274
21 ene 202272,9973,6971,4371,7671,761.563.000
20 ene 202274,4476,5973,3973,6973,691.017.500
19 ene 202275,6576,2073,6073,7273,72989.500
18 ene 202275,5376,4274,6775,0475,041.271.500
14 ene 202277,7478,5575,2076,7776,771.394.700
13 ene 202280,0980,4977,8378,1278,12873.100
12 ene 202280,7781,8679,2679,6779,671.245.000
11 ene 202276,5581,2475,9880,0880,081.920.500
10 ene 202275,5376,6574,1976,6076,601.962.500
07 ene 202276,7277,9376,7076,8276,821.134.800
06 ene 202278,8580,2577,0877,4377,431.778.900
05 ene 202283,2383,7879,3079,3679,361.624.500
04 ene 202284,4784,7582,6483,7883,781.821.200
03 ene 202284,5684,9483,0084,5084,501.896.300
31 dic 202183,9785,4983,8884,8684,861.174.500
30 dic 202183,3985,2883,3984,2084,201.340.200
29 dic 202182,5183,9982,3583,8383,831.691.400
28 dic 202182,5884,0882,2082,5082,502.483.600
27 dic 202179,0983,3279,0482,3582,354.827.500
23 dic 202175,4876,2675,0076,0076,002.091.900
22 dic 202175,0475,9374,6475,7075,701.065.300
21 dic 202172,9475,0572,1174,9174,911.928.800
20 dic 202170,7772,6870,4172,6572,651.635.400
17 dic 202169,3071,9368,1071,7471,742.031.400
16 dic 202170,5971,2668,9069,8569,852.401.600
15 dic 202170,7770,9767,7970,5670,562.408.700
14 dic 202171,8372,6170,0771,1171,112.661.600
13 dic 202171,0872,5670,7872,5572,552.571.000
10 dic 202171,1271,9370,9071,4071,40672.900
09 dic 202172,1572,6070,7270,9170,911.411.300
08 dic 202173,2674,0872,3072,5472,541.194.400
07 dic 202170,7172,9270,7172,8172,812.037.300
06 dic 202168,7471,4567,7170,0070,002.638.000
03 dic 202169,7470,6668,0769,1769,172.465.100
02 dic 202167,4369,4266,8269,3669,362.663.400
01 dic 202169,7070,7067,7368,0068,002.870.000
30 nov 202169,3470,7268,9670,1770,172.711.800
29 nov 202167,0069,4265,9069,0969,092.134.600
26 nov 202167,0267,6366,4166,7966,79979.200
24 nov 202166,0167,9565,7067,7767,77846.700
23 nov 202166,9067,4266,1366,7166,711.261.400
22 nov 202170,9771,4267,5667,5667,562.434.200
19 nov 202173,0073,2071,2671,3171,311.077.300
18 nov 202173,2473,2471,5772,9372,931.654.200
17 nov 202173,3773,7972,2972,9972,991.572.000
16 nov 202173,1474,3873,0473,5673,561.419.100
15 nov 202170,9672,9970,7872,9872,981.488.200
12 nov 202171,3771,3770,4270,9570,951.063.300
11 nov 202171,5272,5070,5470,7470,742.163.500
10 nov 202171,4671,7470,4871,1171,111.969.700
09 nov 202171,9972,2571,0271,7171,711.920.300
08 nov 202172,9273,1570,7571,4371,432.165.200
05 nov 202175,0675,2572,4672,7872,781.445.800
04 nov 202179,8779,9073,6674,8074,803.248.400
03 nov 202167,3467,8766,4667,2167,212.193.800
02 nov 202169,7369,7367,1967,4367,431.797.600
01 nov 202169,1069,4968,5369,4369,431.421.000
29 oct 202169,6270,1669,0169,1769,171.893.800
28 oct 202169,4370,2168,3470,0470,04842.200
27 oct 202170,4570,6169,2169,2569,25953.900
26 oct 202170,6570,8770,1070,3170,311.112.600
25 oct 202170,3070,8469,2569,9969,991.269.700
22 oct 202169,0870,0668,7769,3969,39894.500
21 oct 202169,9170,5369,2469,5269,52714.800
20 oct 202170,0070,4669,0869,8369,83853.300
19 oct 202169,6370,1568,7869,6769,671.099.000
18 oct 202169,5670,0168,8669,1169,111.134.300
15 oct 202170,6570,7969,1969,7969,79962.900
14 oct 202169,4270,8769,4070,2270,22895.400
13 oct 202168,6869,4468,2868,9068,90443.100
12 oct 202168,4369,0068,1468,2468,24700.400
11 oct 202169,7369,8968,3668,3868,38821.400
08 oct 202170,7171,1570,0070,0170,01515.700
07 oct 202170,0971,1370,0370,0670,06949.000
06 oct 202168,9569,9768,7669,5569,55687.800
05 oct 202170,4271,0469,5669,6069,601.229.500
04 oct 202171,5571,5569,4570,1870,18845.300
01 oct 202169,8771,9569,7171,7071,701.298.100
30 sept 202170,1170,4669,6869,7069,70705.200
29 sept 202170,4971,5669,7669,7869,781.261.800
28 sept 202170,5570,8769,0170,2270,221.205.400
27 sept 202170,5071,3969,9571,1471,141.052.100
24 sept 202171,0971,7571,0071,1271,12629.900
23 sept 202172,0372,4371,5671,6171,61551.800
22 sept 202170,5371,9370,5071,7371,73548.700
21 sept 202171,2271,3570,0870,5170,51758.300
20 sept 202171,4571,6869,7770,8270,821.301.600
17 sept 202173,0673,4471,6872,4172,412.363.400
16 sept 202173,7274,1672,7173,2873,281.516.900
15 sept 202174,0774,5973,5074,2874,281.788.100
14 sept 202175,3675,7574,1774,2174,211.101.900
13 sept 202175,5875,9474,0175,2375,23773.400
10 sept 202175,7076,4675,2275,2575,25903.300
09 sept 202175,1376,2675,0775,3475,34568.600
08 sept 202175,0175,6174,2075,2075,20767.400
07 sept 202174,9375,5074,3975,0875,08752.200
03 sept 202175,1275,5174,4074,9674,96832.200
02 sept 202174,2575,2473,7875,1275,121.100.800
01 sept 202173,9475,3673,3673,9973,99962.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...