Mercados españoles abiertos en 48 mins

CS Disco, Inc. (LAW)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,18-0,11 (-1,75%)
Al cierre: 04:00PM EDT
6,18 +0,00 (+0,08%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 20246,266,266,126,186,18181.500
21 may 20246,486,516,286,296,29148.000
20 may 20246,366,626,366,526,52294.900
17 may 20246,656,806,346,376,371.335.900
16 may 20247,087,086,936,976,97370.500
15 may 20246,997,096,937,057,05339.600
14 may 20246,816,946,716,866,86340.200
13 may 20246,806,966,646,766,76640.800
10 may 20246,876,875,946,806,801.037.500
09 may 20247,898,207,898,078,07613.400
08 may 20247,808,007,747,987,98294.700
07 may 20247,858,047,757,897,89364.100
06 may 20247,908,067,907,967,96774.900
03 may 20247,867,957,777,847,84289.900
02 may 20247,767,767,557,677,67482.700
01 may 20247,557,897,537,627,62608.500
30 abr 20247,697,757,547,557,55286.100
29 abr 20247,887,907,717,757,75246.200
26 abr 20247,577,867,577,847,84178.300
25 abr 20247,347,617,297,507,50227.800
24 abr 20247,757,787,387,497,49408.300
23 abr 20247,778,027,687,737,732.061.600
22 abr 20247,477,817,477,727,72317.100
19 abr 20247,547,757,447,477,47353.400
18 abr 20247,827,937,657,657,65302.700
17 abr 20247,787,967,707,807,80416.800
16 abr 20247,677,907,617,717,71296.100
15 abr 20247,948,037,677,737,73261.000
12 abr 20247,958,077,897,917,91139.100
11 abr 20247,988,177,808,018,01244.700
10 abr 20248,248,247,857,947,94222.200
09 abr 20248,448,578,308,568,56151.300
08 abr 20248,468,578,298,398,39178.300
05 abr 20247,948,447,948,398,39206.000
04 abr 20247,858,277,817,997,99245.900
03 abr 20247,858,047,827,947,94259.900
02 abr 20247,848,137,818,098,09202.000
01 abr 20248,148,207,988,028,02144.400
28 mar 20247,758,147,758,138,13231.800
27 mar 20247,627,837,587,787,78228.700
26 mar 20247,537,717,477,527,52328.600
25 mar 20247,667,797,247,457,45318.600
22 mar 20248,138,137,867,887,88166.600
21 mar 20248,158,318,088,128,12154.900
20 mar 20248,098,277,968,148,14163.200
19 mar 20247,738,177,738,108,10201.200
18 mar 20247,518,067,347,797,79261.100
15 mar 20247,168,007,167,497,49489.600
14 mar 20246,876,966,856,896,89167.600
13 mar 20246,877,026,846,936,93145.900
12 mar 20246,856,906,746,896,89123.600
11 mar 20246,846,936,806,856,85108.000
08 mar 20246,897,106,776,866,86115.900
07 mar 20246,716,906,696,846,8496.800
06 mar 20246,506,776,456,646,64172.700
05 mar 20246,416,496,286,386,38155.700
04 mar 20246,706,706,406,516,51162.200
01 mar 20246,646,886,536,696,69182.100
29 feb 20246,676,846,576,666,66380.600
28 feb 20246,826,886,536,556,55284.000
27 feb 20247,137,216,846,856,85253.100
26 feb 20246,987,116,977,057,05207.300
23 feb 20246,697,246,507,017,01426.400
22 feb 20247,437,527,257,327,32231.700
21 feb 20247,357,477,167,347,34174.800
20 feb 20247,607,797,437,457,45330.300
16 feb 20248,148,237,978,008,0088.100
15 feb 20248,058,297,998,248,24133.900
14 feb 20247,737,957,497,937,93184.700
13 feb 20248,148,257,457,547,54543.400
12 feb 20248,008,638,008,408,40723.800
09 feb 20248,018,057,858,028,02125.300
08 feb 20247,878,007,827,937,93231.500
07 feb 20248,458,457,767,927,92244.300
06 feb 20248,438,518,188,438,4399.900
05 feb 20248,358,488,018,398,39229.700
02 feb 20248,188,468,118,418,41105.000
01 feb 20248,268,368,108,308,3074.800
31 ene 20248,298,558,158,188,18144.600
30 ene 20248,648,648,348,368,3689.200
29 ene 20248,468,698,458,658,65107.700
26 ene 20248,458,608,438,438,4386.200
25 ene 20248,508,618,298,408,40118.200
24 ene 20248,758,808,378,428,42190.600
23 ene 20248,458,598,288,558,55146.200
22 ene 20248,078,328,008,328,32144.100
19 ene 20247,968,057,627,967,96131.800
18 ene 20247,977,977,707,877,87127.400
17 ene 20247,767,857,617,827,82125.900
16 ene 20247,777,917,687,897,89119.000
12 ene 20248,108,247,907,917,91111.100
11 ene 20248,238,297,898,088,0891.200
10 ene 20248,078,287,978,248,24223.500
09 ene 20247,748,287,748,028,02184.000
08 ene 20247,427,877,417,877,87220.100
05 ene 20247,247,537,247,397,39165.700
04 ene 20247,207,347,137,277,27176.800
03 ene 20247,367,467,177,177,17167.500
02 ene 20247,547,557,337,417,41240.200
29 dic 20237,777,887,577,597,59148.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...