Mercados españoles cerrados

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
251,46+4,62 (+1,87%)
Al cierre: 04:00PM EDT
251,10 -0,36 (-0,14%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
20 jul 2023 - 20 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 2024245,37252,65243,04251,46251,461.348.400
18 jul 2024263,00268,35246,30246,84246,841.536.400
17 jul 2024254,03264,11253,48262,76262,762.024.300
16 jul 2024255,47259,70250,44258,26258,261.004.300
15 jul 2024253,68257,08249,65252,54252,541.006.200
12 jul 2024246,30253,50244,07253,18253,181.174.000
11 jul 2024250,39257,49245,76248,78248,781.362.600
10 jul 2024250,88250,88237,36246,18246,182.361.600
09 jul 2024258,00259,90246,50250,51250,512.009.300
08 jul 2024266,00266,12258,52260,10260,101.368.000
05 jul 2024264,00271,66261,87266,74266,741.246.200
03 jul 2024260,20267,00258,02264,94264,94895.900
02 jul 2024265,00270,00259,41259,88259,881.813.200
01 jul 2024253,00264,76249,17263,51263,512.354.300
28 jun 2024244,55252,09244,32249,96249,962.449.400
27 jun 2024238,28247,26238,14244,15244,152.171.400
26 jun 2024225,82241,93225,80240,52240,522.513.300
25 jun 2024234,29234,62226,05226,61226,611.664.200
24 jun 2024226,06234,75225,76233,92233,921.776.600
21 jun 2024220,82228,58218,86227,55227,552.842.600
20 jun 2024218,68222,85214,74220,45220,451.535.100
18 jun 2024222,46224,25217,81218,85218,851.577.300
17 jun 2024224,38226,50219,45223,67223,671.612.000
14 jun 2024219,15227,04218,68227,00227,001.884.500
13 jun 2024230,62230,76217,95218,18218,181.801.400
12 jun 2024228,26235,81227,07229,25229,252.058.600
11 jun 2024223,94227,80219,53223,80223,802.443.900
10 jun 2024226,22229,50223,71224,62224,622.188.300
07 jun 2024227,91231,99222,78227,02227,021.597.300
06 jun 2024233,00235,61229,13229,88229,881.719.500
05 jun 2024234,34235,38230,26233,24233,241.811.300
04 jun 2024233,09242,98231,20232,15232,152.982.800
03 jun 2024243,15252,11231,01234,61234,614.873.800
31 may 2024237,07241,00225,25236,06236,0610.987.900
30 may 2024328,50328,92308,38310,00310,004.801.300
29 may 2024330,00339,15328,01333,99333,991.154.100
28 may 2024349,51349,51332,50335,86335,861.717.400
24 may 2024351,81352,68342,30349,74349,741.335.000
23 may 2024372,23379,05354,61355,18355,181.301.900
22 may 2024365,35367,65356,60361,28361,28847.000
21 may 2024365,38367,49361,80365,26365,26727.400
20 may 2024371,91373,67363,15368,01368,01653.600
17 may 2024369,72372,00365,36370,82370,82668.100
16 may 2024376,05376,50366,49369,94369,94813.800
15 may 2024367,00377,64362,19376,49376,491.046.200
14 may 2024359,56364,65352,76359,27359,27855.200
13 may 2024356,97361,93354,62359,24359,24983.400
10 may 2024355,92360,79352,82353,47353,47513.000
09 may 2024353,20358,61352,00354,69354,69575.900
08 may 2024349,42353,62347,63353,20353,20738.300
07 may 2024356,70358,79347,36355,31355,311.467.400
06 may 2024363,21370,80362,15365,67365,67974.600
03 may 2024373,36378,46360,84362,85362,85927.000
02 may 2024379,83380,94360,60363,17363,171.062.800
01 may 2024379,15387,19365,52373,33373,331.226.100
30 abr 2024369,36374,06364,40365,18365,181.080.800
29 abr 2024380,37382,28368,16371,94371,941.151.200
26 abr 2024382,44385,86375,30383,80383,801.558.700
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...