Mercados españoles cerrados en 56 mins

Informatica Inc. (INFA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
30,28+0,27 (+0,90%)
A partir del 10:34AM EDT. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202429,9230,4129,5730,2830,28195.436
06 may 202429,9930,3529,7430,0130,011.925.100
03 may 202430,7030,7229,3329,8429,842.098.600
02 may 202430,8031,2530,0330,3230,322.083.000
01 may 202431,0231,6429,9330,8530,853.144.100
30 abr 202431,5332,0130,9630,9730,971.964.200
29 abr 202432,3032,5131,7231,7931,791.205.700
26 abr 202432,0032,5431,7331,9031,901.066.000
25 abr 202431,1531,8631,0931,8431,841.989.600
24 abr 202431,8232,0831,1231,9331,931.962.700
23 abr 202431,7632,2430,8331,3931,392.942.900
22 abr 202433,2633,6830,0731,4931,4910.153.900
19 abr 202435,0935,9234,6635,1935,192.024.200
18 abr 202434,6635,5834,5535,0835,081.513.400
17 abr 202435,3235,6834,0934,6834,681.817.100
16 abr 202435,8436,4934,8535,0235,024.248.100
15 abr 202437,5038,0034,4735,9835,989.441.600
12 abr 202438,4739,8037,7538,4838,488.995.300
11 abr 202438,0038,8237,1038,8138,818.953.400
10 abr 202437,0437,7936,3237,7037,705.437.800
09 abr 202438,1838,5837,9238,1538,152.891.100
08 abr 202436,6638,3136,6638,2538,252.599.700
05 abr 202435,4136,8735,4136,6636,661.740.800
04 abr 202435,8036,6035,6135,6735,671.225.900
03 abr 202435,2635,9035,0335,3735,371.668.100
02 abr 202434,7634,9933,7634,8634,861.265.800
01 abr 202434,9535,2734,5535,2035,20900.400
28 mar 202435,5435,6334,8035,0035,001.387.700
27 mar 202436,2736,3934,7335,5135,511.421.900
26 mar 202436,5136,6135,9435,9635,96978.600
25 mar 202436,4036,4735,8736,2236,22971.500
22 mar 202435,9536,8135,8236,6536,651.118.000
21 mar 202435,9236,5735,6536,1336,131.125.400
20 mar 202435,0035,7134,6435,5235,52999.400
19 mar 202434,5734,9034,0234,7234,721.225.300
18 mar 202434,4935,1334,2934,8534,851.526.300
15 mar 202433,6734,3433,3334,2534,251.924.700
14 mar 202434,1034,3233,5633,9033,901.178.400
13 mar 202433,0834,1533,0734,0434,04992.300
12 mar 202431,9933,0831,7833,0633,06573.800
11 mar 202431,6731,9631,3731,9131,91405.100
08 mar 202431,9432,4931,4731,8331,83874.000
07 mar 202432,0032,4231,6632,1132,111.022.900
06 mar 202432,0332,1531,5131,8831,88865.200
05 mar 202431,6431,7531,0531,7031,701.084.500
04 mar 202432,3132,4431,8532,0532,051.270.000
01 mar 202432,4032,7431,8232,4632,46950.500
29 feb 202432,4932,8032,2632,5832,581.233.000
28 feb 202432,5632,6332,1032,3132,31682.800
27 feb 202432,4933,2532,1832,8032,801.346.200
26 feb 202432,5332,8632,2332,2732,27804.000
23 feb 202432,7332,9531,9332,3432,341.150.300
22 feb 202432,6433,2832,2932,6032,601.524.100
21 feb 202431,3832,0231,0031,8631,861.028.500
20 feb 202432,5232,8831,4132,1632,162.758.400
16 feb 202434,8234,9133,7534,0934,091.937.500
15 feb 202435,5736,0033,1033,9733,974.700.100
14 feb 202429,9630,4829,7330,1330,132.271.400
13 feb 202430,3430,4929,0329,5129,511.722.000
12 feb 202431,1431,9030,7531,2931,294.963.600
09 feb 202431,1231,6630,0031,1231,122.848.600
08 feb 202430,3431,1530,2231,1231,12549.300
07 feb 202430,2630,6129,8830,2030,20576.000
06 feb 202430,3030,6629,7130,0330,03457.700
05 feb 202431,0231,2430,2030,2530,251.207.200
02 feb 202430,6931,4330,0031,0031,002.995.200
01 feb 202430,2230,9829,8430,9030,90679.900
31 ene 202430,3830,6429,7730,0030,00728.900
30 ene 202430,7130,9930,1230,4730,47736.900
29 ene 202430,2530,8630,2030,7530,75521.800
26 ene 202429,9330,5829,7130,1230,12606.200
25 ene 202430,0730,2529,5129,9829,98539.600
24 ene 202430,5730,5829,6329,8129,81580.200
23 ene 202430,9430,9529,9130,1630,16805.700
22 ene 202430,7731,6530,5530,9030,901.397.500
19 ene 202429,4430,3529,0030,2930,29992.000
18 ene 202429,4329,8028,5829,0329,03632.700
17 ene 202428,6929,0028,1928,9528,95543.500
16 ene 202428,8429,0928,4929,0829,08562.200
12 ene 202428,8029,2128,6429,0729,07666.300
11 ene 202428,4128,9228,2028,7528,75773.600
10 ene 202427,9228,5527,9128,4128,41835.300
09 ene 202426,9827,8926,9827,8727,87850.300
08 ene 202426,7927,2726,6327,1527,15807.500
05 ene 202426,2526,6626,2526,5226,52550.800
04 ene 202425,9426,5725,7426,3826,38633.800
03 ene 202426,6326,6525,7425,9025,90701.600
02 ene 202427,8628,1226,8026,9526,95924.900
29 dic 202328,6928,8828,3128,3928,39367.800
28 dic 202328,9428,9428,5428,6928,69425.500
27 dic 202329,2229,2528,7729,0229,02368.800
26 dic 202329,1829,2929,0329,1129,11584.300
22 dic 202328,7929,0328,5329,0129,01459.900
21 dic 202328,6828,7728,3028,7528,75390.000
20 dic 202328,5828,9328,2728,2828,28565.700
19 dic 202329,0029,1328,4628,6128,61974.900
18 dic 202328,8829,1128,6529,0029,001.594.800
15 dic 202328,9429,3528,7428,9828,981.163.900
14 dic 202329,3230,1328,9329,0029,001.974.700
13 dic 202328,2029,3728,2029,1129,112.167.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...