Mercados españoles cerrados

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
383,80+17,67 (+4,83%)
Al cierre: 04:00PM EDT
383,18 -0,62 (-0,16%)
Después del cierre: 07:51PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024382,44385,86375,30383,80383,801.557.600
25 abr 2024362,43370,74351,34366,13366,131.150.200
24 abr 2024368,50370,80362,01369,29369,291.314.600
23 abr 2024343,23367,41342,00366,31366,311.745.600
22 abr 2024330,00342,17321,77340,16340,161.462.400
19 abr 2024336,73338,22326,01327,47327,471.351.900
18 abr 2024342,04345,15332,74335,55335,551.082.400
17 abr 2024349,80351,98342,70342,75342,75912.400
16 abr 2024346,30350,52340,34349,80349,801.460.100
15 abr 2024352,99355,80344,20347,17347,17998.700
12 abr 2024350,00360,36350,00352,06352,061.037.800
11 abr 2024354,00357,39349,38356,04356,04809.100
10 abr 2024354,12359,85351,13351,28351,28944.600
09 abr 2024364,68366,94358,23360,94360,94952.900
08 abr 2024360,92367,39355,12363,32363,32901.800
05 abr 2024345,00364,66344,96362,82362,822.099.700
04 abr 2024340,40354,80337,31343,74343,741.658.700
03 abr 2024343,36345,02338,51339,82339,821.697.400
02 abr 2024348,15350,60343,09347,82347,821.300.400
01 abr 2024363,14364,40352,71356,09356,09916.800
28 mar 2024358,64364,58357,50358,64358,64893.400
27 mar 2024358,00359,06352,64358,80358,80753.000
26 mar 2024355,55359,03349,35354,12354,121.017.400
25 mar 2024351,79357,62351,79353,55353,55742.500
22 mar 2024355,78358,96349,30355,50355,501.010.800
21 mar 2024366,50373,40360,14360,15360,151.174.600
20 mar 2024353,48363,66350,67359,07359,07959.600
19 mar 2024346,06354,70340,35353,80353,801.646.100
18 mar 2024357,00360,71352,87356,37356,371.049.400
15 mar 2024365,60366,74354,67355,44355,441.822.100
14 mar 2024376,00380,36363,64368,94368,941.686.900
13 mar 2024368,64380,09366,57372,81372,811.669.600
12 mar 2024371,86374,85362,30368,64368,641.575.000
11 mar 2024379,62382,95363,96366,99366,992.334.700
08 mar 2024383,45411,50378,00383,42383,426.251.000
07 mar 2024406,23413,87397,07412,01412,013.660.400
06 mar 2024420,25424,00407,07409,50409,501.417.600
05 mar 2024428,28428,90398,00405,00405,002.476.400
04 mar 2024437,08443,09427,29439,00439,001.006.700
01 mar 2024449,12449,12430,83436,84436,841.442.300
29 feb 2024437,00447,94433,54447,58447,581.542.400
28 feb 2024444,04448,55440,27443,45443,45917.200
27 feb 2024454,15458,80445,80449,95449,95580.700
26 feb 2024454,81459,27450,77450,80450,80635.800
23 feb 2024452,75459,70447,68451,52451,52801.300
22 feb 2024443,94450,47435,78449,98449,981.233.900
21 feb 2024432,37437,73423,22427,49427,49997.300
20 feb 2024457,13459,78433,65444,81444,811.183.900
16 feb 2024471,29477,00464,55465,06465,06832.100
15 feb 2024488,00488,00474,08474,21474,21858.400
14 feb 2024481,58486,77473,21486,51486,51825.900
13 feb 2024463,00480,00451,00472,13472,131.766.700
12 feb 2024500,01509,62487,07487,99487,991.364.300
09 feb 2024486,72507,25481,86500,90500,902.181.400
08 feb 2024457,85477,10457,61475,12475,121.267.500
07 feb 2024447,50463,20440,27457,39457,391.403.300
06 feb 2024447,00451,31429,13443,31443,311.545.300
05 feb 2024437,99454,59427,36436,89436,892.015.100
02 feb 2024416,40437,22412,03436,01436,011.957.100
01 feb 2024404,93411,31399,88409,07409,071.129.200
31 ene 2024409,06411,00394,10400,52400,521.543.700
30 ene 2024418,49421,99410,73415,53415,53782.000
29 ene 2024397,28420,34397,28420,17420,171.072.800
26 ene 2024394,70401,73391,35395,29395,29973.600
25 ene 2024416,04416,04397,38400,30400,30971.800
24 ene 2024417,69424,78409,36410,11410,111.163.200
23 ene 2024418,61418,92407,03411,06411,06762.700
22 ene 2024406,78426,51406,78413,42413,421.910.200
19 ene 2024395,41401,66391,50401,05401,05832.600
18 ene 2024404,25408,40384,55392,18392,181.246.900
17 ene 2024401,79404,01387,27400,38400,381.050.600
16 ene 2024388,26405,66382,70405,44405,441.513.200
12 ene 2024393,60397,85388,87391,59391,59785.800
11 ene 2024395,91399,35383,20392,60392,601.208.000
10 ene 2024380,00394,45376,19393,15393,151.463.300
09 ene 2024371,57380,06371,56378,73378,73846.200
08 ene 2024367,32378,63365,00378,45378,451.816.200
05 ene 2024360,70371,44360,15365,39365,391.488.900
04 ene 2024362,57369,15360,10362,41362,412.054.400
03 ene 2024373,76379,76371,25372,98372,981.289.600
02 ene 2024404,45404,65382,26383,69383,692.176.900
29 dic 2023415,40421,97408,48408,85408,851.093.800
28 dic 2023416,19420,50413,08417,08417,08719.100
27 dic 2023418,00425,02416,96418,28418,28808.200
26 dic 2023408,75417,60405,46416,90416,90925.000
22 dic 2023411,34413,51400,86407,48407,48831.000
21 dic 2023409,00411,00402,82409,82409,82680.800
20 dic 2023405,00414,79401,07401,67401,671.058.200
19 dic 2023416,00418,82408,38409,78409,781.165.800
18 dic 2023409,20417,81407,09412,74412,741.588.500
15 dic 2023420,84423,62413,47420,17420,176.204.100
14 dic 2023419,00425,51406,92419,24419,242.430.400
13 dic 2023394,27411,40392,24411,18411,181.950.500
12 dic 2023391,17398,00389,51393,09393,091.288.400
11 dic 2023388,50404,28388,36395,39395,392.993.600
08 dic 2023380,37382,17373,23381,79381,793.104.100
07 dic 2023390,51396,88383,26384,24384,243.092.200
06 dic 2023409,07415,72387,37387,42387,427.440.100
05 dic 2023423,03435,00420,51433,67433,673.588.200
04 dic 2023431,56440,81417,65423,02423,022.383.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...