Mercados españoles abiertos en 7 hrs 40 min

Samsara Inc. (IOT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
39,47-0,99 (-2,45%)
Al cierre: 04:00PM EDT
40,18 +0,71 (+1,80%)
Después del cierre: 06:57PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202441,1841,2438,9839,4739,472.350.216
22 may 202441,0141,3340,2940,4640,461.579.900
21 may 202440,9441,3540,6240,9540,951.366.800
20 may 202440,8141,1440,1441,1441,141.755.300
17 may 202440,7541,3840,5240,9040,902.835.200
16 may 202441,9042,1740,5640,6240,622.857.200
15 may 202440,5042,2839,9142,0642,064.147.300
14 may 202439,6040,6339,5039,5539,552.715.000
13 may 202440,2040,4939,4239,4639,462.570.900
10 may 202439,9540,6939,3539,8439,842.777.600
09 may 202438,4239,8538,1939,7539,752.753.400
08 may 202437,7838,5937,5938,4138,412.146.600
07 may 202438,9739,0437,5638,2738,272.297.000
06 may 202438,4039,3438,3038,9738,972.093.500
03 may 202437,6838,1437,2238,0338,032.550.500
02 may 202435,8037,0034,8136,8236,823.478.700
01 may 202434,9236,4133,8335,2535,253.333.800
30 abr 202435,4036,4034,7934,9334,933.224.800
29 abr 202436,3336,8235,4535,7035,702.696.800
26 abr 202435,2636,1734,8735,9935,992.864.100
25 abr 202433,6034,5533,3334,3934,393.215.300
24 abr 202433,9734,6733,5934,6534,654.546.700
23 abr 202431,9433,7931,7533,7133,714.894.500
22 abr 202430,6731,3629,7031,3531,353.151.400
19 abr 202430,7531,0029,8530,1530,152.050.100
18 abr 202431,2231,5530,6231,0131,013.380.700
17 abr 202430,9431,3830,6530,9730,972.503.700
16 abr 202430,5031,2829,8030,9430,944.430.700
15 abr 202431,9732,0030,2230,4330,433.442.300
12 abr 202432,0932,4531,7431,8831,882.354.800
11 abr 202432,8432,8431,8832,4032,402.623.500
10 abr 202432,3033,1231,7632,3632,361.947.300
09 abr 202433,7534,2033,2433,4433,442.047.900
08 abr 202434,1934,4033,7033,7533,751.307.700
05 abr 202433,9534,3133,6833,8933,892.131.500
04 abr 202434,8535,3833,7333,7533,752.336.000
03 abr 202435,2935,4334,3834,4834,482.459.300
02 abr 202435,1535,5333,9235,5235,523.886.500
01 abr 202437,6037,8935,9536,0036,003.561.600
28 mar 202438,1238,6137,5937,7937,792.462.400
27 mar 202439,5039,9537,8338,3938,392.989.400
26 mar 202439,0039,7738,6039,4039,405.391.100
25 mar 202436,9038,7736,6738,5438,544.102.700
22 mar 202436,8637,2536,0137,1037,103.111.100
21 mar 202436,4138,2136,1437,1837,186.279.300
20 mar 202436,2836,4835,3136,0036,007.918.300
19 mar 202436,2237,0335,1936,8036,803.018.800
18 mar 202435,9837,2835,5336,9536,953.254.600
15 mar 202436,5236,5834,4035,7635,768.614.700
14 mar 202438,4038,6036,4436,8736,874.052.600
13 mar 202439,0740,3138,2038,3638,363.376.500
12 mar 202438,6339,3137,5739,0739,074.606.000
11 mar 202439,1140,5438,1538,3538,357.232.000
08 mar 202437,1039,8836,3039,1639,1617.647.700
07 mar 202434,0034,4033,0534,3634,367.484.700
06 mar 202433,6134,3033,1633,3533,353.810.600
05 mar 202435,0035,2032,2532,8032,806.110.800
04 mar 202435,5436,4934,7235,9035,905.337.700
01 mar 202434,8635,2433,3534,9934,995.150.100
29 feb 202433,5535,3433,4534,5534,5514.216.800
28 feb 202433,3133,7232,9333,2133,212.831.000
27 feb 202433,7834,1033,1433,7833,782.405.200
26 feb 202433,6034,5033,3533,4933,492.278.600
23 feb 202433,0333,8733,0233,3133,312.289.500
22 feb 202432,7133,5132,5032,6932,692.327.700
21 feb 202432,0032,5531,1831,5731,572.402.100
20 feb 202434,0034,1432,2532,9332,933.251.700
16 feb 202434,5034,8233,6334,4434,443.421.500
15 feb 202435,0535,2934,0834,9834,981.970.600
14 feb 202433,3034,7332,9534,5934,592.354.500
13 feb 202432,3033,7031,5032,6732,673.936.500
12 feb 202436,2836,7833,9334,4934,494.997.900
09 feb 202435,0735,7734,8135,4735,473.747.900
08 feb 202432,6834,8332,6834,3134,313.977.000
07 feb 202431,7532,9331,2032,4132,412.272.200
06 feb 202432,0032,0530,7131,7231,722.264.700
05 feb 202432,6533,3331,5131,7731,772.342.900
02 feb 202431,2532,9831,1632,5132,513.203.300
01 feb 202431,6831,9430,9131,6331,631.726.700
31 ene 202431,6032,3830,8131,4031,402.888.800
30 ene 202432,3432,6031,5032,0932,093.052.700
29 ene 202431,0432,3230,8932,2932,293.221.700
26 ene 202430,9432,1130,7830,8530,852.348.000
25 ene 202431,6831,9430,6531,0731,072.955.600
24 ene 202433,0333,2631,2431,2631,262.517.200
23 ene 202433,5633,6031,9632,5732,573.693.300
22 ene 202433,1835,1832,6833,3033,304.285.400
19 ene 202432,1132,3931,4932,2632,261.805.600
18 ene 202433,0233,1731,4631,8531,852.565.500
17 ene 202432,9833,2831,3332,3632,363.380.700
16 ene 202432,8334,3732,8133,6333,633.432.500
12 ene 202433,3833,7932,7833,1733,171.706.500
11 ene 202432,9733,6332,0233,2533,252.436.800
10 ene 202433,0033,2432,2032,8632,862.365.000
09 ene 202431,8432,9931,8432,9532,952.607.700
08 ene 202430,7732,2630,7032,2332,232.794.600
05 ene 202429,8930,8429,8030,5030,501.472.800
04 ene 202430,0830,9329,8030,1730,171.784.800
03 ene 202430,7831,1030,3030,3230,322.601.600
02 ene 202432,7532,9731,1031,3831,383.477.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...