Mercados españoles abiertos en 1 hr 45 mins

GoPro, Inc. (GPRO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,7100-0,0600 (-3,39%)
Al cierre: 04:00PM EDT
1,7398 +0,03 (+1,74%)
Después del cierre: 07:50PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 20241,73001,74001,70001,71001,71001.439.100
24 abr 20241,81001,81501,73501,77001,77001.750.100
23 abr 20241,68001,80001,67001,79001,79002.152.800
22 abr 20241,73001,73001,67001,69001,69001.932.900
19 abr 20241,73001,78001,68501,70001,70002.076.700
18 abr 20241,76001,80001,74001,75001,75001.741.300
17 abr 20241,78001,84001,74001,76001,76003.321.300
16 abr 20241,76001,83001,68101,77001,77003.115.500
15 abr 20241,83001,86001,75501,76001,76002.279.600
12 abr 20241,88001,89801,80501,82001,82002.621.800
11 abr 20241,94001,94501,87001,88001,88002.318.100
10 abr 20242,02002,02001,91001,93001,93002.847.500
09 abr 20242,06002,10002,02002,04002,04001.488.300
08 abr 20242,08002,09002,05002,06002,06001.036.000
05 abr 20242,11002,11002,02002,04002,04002.673.400
04 abr 20242,19002,24002,07002,11002,11002.008.900
03 abr 20242,14002,17002,11002,17002,17001.125.800
02 abr 20242,22002,22002,12002,15002,15001.516.300
01 abr 20242,26002,32002,24002,25002,25001.375.600
28 mar 20242,24002,31002,21002,23002,23002.185.900
27 mar 20242,21002,27502,19002,23002,23002.133.100
26 mar 20242,29002,31102,21002,21002,21001.601.200
25 mar 20242,33002,37902,27002,27002,27001.405.300
22 mar 20242,30002,40002,30002,32002,32001.938.300
21 mar 20242,35002,38002,27502,33002,33001.712.700
20 mar 20242,17002,35002,12002,33002,33004.026.400
19 mar 20242,17002,20002,14002,14002,14001.956.700
18 mar 20242,23002,23002,16002,17002,17002.383.200
15 mar 20242,14002,23502,13002,22002,22003.968.600
14 mar 20242,23002,23002,13002,14002,14002.604.800
13 mar 20242,25002,28902,20002,22002,22001.890.200
12 mar 20242,33002,33502,24002,25002,25001.339.800
11 mar 20242,33002,38002,31002,34002,34001.359.800
08 mar 20242,31002,38502,31002,35002,35001.390.900
07 mar 20242,27002,32002,25502,30002,3000918.200
06 mar 20242,26002,29502,23002,25002,25001.350.900
05 mar 20242,31002,32002,22002,22002,22001.895.300
04 mar 20242,36002,36102,27002,31002,31001.639.200
01 mar 20242,34002,40002,31102,37002,37001.091.800
29 feb 20242,35002,42002,31002,34002,34001.810.800
28 feb 20242,25002,35002,22002,31002,31002.399.000
27 feb 20242,24002,29002,22002,26002,26001.207.200
26 feb 20242,22002,24002,18002,24002,24001.170.200
23 feb 20242,19002,23002,15002,22002,22001.333.200
22 feb 20242,28002,28002,16502,18002,18002.607.900
21 feb 20242,25002,28502,21002,26002,26002.307.100
20 feb 20242,38002,39002,26002,26002,26002.703.200
16 feb 20242,43002,46002,36002,37002,37003.000.700
15 feb 20242,39002,52002,39002,49002,49002.369.900
14 feb 20242,42002,48002,38002,39002,39001.961.100
13 feb 20242,57002,57002,39002,39002,39004.636.100
12 feb 20242,59002,67002,56502,58002,58004.680.100
09 feb 20242,57002,62002,50002,57002,57002.488.700
08 feb 20242,48002,67002,45002,58002,58005.828.900
07 feb 20243,03003,03002,89002,90002,90001.833.400
06 feb 20242,86003,00002,85002,99002,9900989.100
05 feb 20242,92002,92002,84002,86002,86001.683.500
02 feb 20243,00003,02002,94002,96002,96001.418.700
01 feb 20243,05003,15002,99503,06003,06001.563.400
31 ene 20243,08003,15002,98002,98002,98001.325.900
30 ene 20243,18003,18003,09003,09003,0900734.600
29 ene 20243,20003,22003,13003,22003,2200833.000
26 ene 20243,27003,32003,20003,20003,2000615.100
25 ene 20243,29003,32003,21003,24003,2400687.400
24 ene 20243,35003,39503,23003,24003,2400920.200
23 ene 20243,28003,31003,22503,31003,31001.209.300
22 ene 20243,14003,26003,14003,25003,25001.314.900
19 ene 20243,10003,15003,01003,13003,1300904.400
18 ene 20243,18003,23003,06003,08003,0800914.000
17 ene 20243,15003,19003,11003,17003,17001.074.500
16 ene 20243,28003,28003,17003,20003,20001.052.600
12 ene 20243,25003,36003,24303,30003,30001.517.800
11 ene 20243,27003,27003,14003,21003,21001.831.000
10 ene 20243,19003,31003,13003,29003,29001.817.900
09 ene 20243,22003,23003,14503,17003,17001.841.100
08 ene 20243,24003,29003,21503,26003,26001.271.300
05 ene 20243,22003,25803,19003,23003,23001.665.800
04 ene 20243,26003,27503,20503,23003,23001.211.800
03 ene 20243,35003,36003,21003,24003,24001.575.900
02 ene 20243,44003,50003,37003,42003,42001.039.400
29 dic 20233,50003,56003,44003,47003,47001.375.400
28 dic 20233,47003,53503,46003,51003,5100948.600
27 dic 20233,54003,56303,48003,50003,50001.088.400
26 dic 20233,50003,58003,49003,54003,54001.462.300
22 dic 20233,50003,55003,45003,50003,5000955.900
21 dic 20233,46003,53003,42003,49003,49001.157.800
20 dic 20233,55003,60003,40003,42003,42001.482.600
19 dic 20233,52003,60503,51003,57003,57001.445.900
18 dic 20233,56003,59003,48003,50003,50001.939.500
15 dic 20233,74003,74203,51503,55003,55003.783.800
14 dic 20233,56003,80003,56003,70003,70004.663.000
13 dic 20233,25003,60003,25003,60003,60003.163.600
12 dic 20233,41003,44703,21003,28003,28002.815.900
11 dic 20233,52003,61003,52003,58003,58001.340.000
08 dic 20233,52003,58003,51003,55003,55001.035.600
07 dic 20233,57003,57003,50003,54003,54001.067.900
06 dic 20233,58003,66003,53003,53003,5300930.400
05 dic 20233,60003,64003,54003,55003,55001.068.600
04 dic 20233,70003,74003,59003,62003,62001.302.200
01 dic 20233,59003,74003,54003,73003,73001.089.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...