Mercados españoles cerrados en 1 hr 13 mins

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
422,36+1,85 (+0,44%)
A partir del 10:16AM EST. Mercado abierto.
Intervalo de fechas:
30 nov 2022 - 30 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 nov 2023437,21442,84420,62422,36422,36713.679
29 nov 2023411,01421,37411,00420,51420,511.767.100
28 nov 2023400,85410,15397,46406,25406,251.025.400
27 nov 2023406,73411,64400,40401,91401,911.338.200
24 nov 2023403,50409,49400,85407,70407,70312.700
22 nov 2023409,77410,07398,92405,07405,07936.300
21 nov 2023402,54412,67402,50405,51405,51848.500
20 nov 2023393,16411,00393,16407,61407,611.123.900
17 nov 2023389,71395,00388,00392,57392,57646.300
16 nov 2023395,73395,99384,56389,07389,07899.500
15 nov 2023401,00402,70390,42392,58392,58891.000
14 nov 2023389,01402,57386,07397,77397,771.772.900
13 nov 2023376,48387,94374,10377,97377,971.145.300
10 nov 2023366,76379,00364,01376,89376,89950.600
09 nov 2023372,50379,71364,10365,31365,31990.500
08 nov 2023372,00373,73362,50370,04370,041.171.800
07 nov 2023355,01384,15355,01369,04369,043.881.000
06 nov 2023347,18347,18323,31332,35332,351.525.000
03 nov 2023332,74343,70328,54343,11343,111.588.800
02 nov 2023347,47347,47326,21329,00329,001.638.400
01 nov 2023345,21347,22332,00339,02339,02957.700
31 oct 2023341,23346,31332,60344,59344,59721.400
30 oct 2023341,25342,33333,69336,30336,30733.100
27 oct 2023333,00339,76331,98335,31335,311.070.200
26 oct 2023329,35334,39321,00327,33327,331.422.700
25 oct 2023347,00347,97328,47329,33329,331.149.800
24 oct 2023348,46358,76346,79352,04352,04980.600
23 oct 2023340,05348,80333,64342,28342,28850.500
20 oct 2023359,33362,03342,44346,28346,281.287.500
19 oct 2023365,43368,98357,65358,00358,00933.200
18 oct 2023362,34369,65356,48358,68358,68868.900
17 oct 2023362,30373,00361,35365,70365,70965.500
16 oct 2023352,35369,42350,70368,16368,16955.000
13 oct 2023365,47366,33349,89350,68350,68916.500
12 oct 2023367,52374,67362,00364,35364,35986.400
11 oct 2023365,93371,94362,50365,22365,22886.500
10 oct 2023355,96368,62354,00358,47358,471.050.500
09 oct 2023347,50362,12346,63358,31358,31992.300
06 oct 2023328,36354,35328,26353,62353,621.290.300
05 oct 2023335,11338,24328,27336,78336,78798.600
04 oct 2023337,05338,20331,77335,95335,95956.100
03 oct 2023341,02345,00328,96331,61331,61944.400
02 oct 2023342,39351,82341,15349,08349,081.140.900
29 sept 2023353,05360,88345,42345,86345,861.559.100
28 sept 2023324,69343,54323,01343,11343,111.405.800
27 sept 2023326,27332,84324,69328,16328,16934.700
26 sept 2023329,58334,18324,11325,30325,301.404.200
25 sept 2023331,31338,00329,51333,31333,31760.000
22 sept 2023338,21339,54331,00335,76335,761.257.200
21 sept 2023342,90347,98331,95333,62333,621.859.300
20 sept 2023356,00361,36351,34351,66351,66572.200
19 sept 2023357,17359,51350,02355,61355,61600.800
18 sept 2023357,39361,23354,76356,54356,54644.700
15 sept 2023361,31362,32354,00362,13362,131.307.500
14 sept 2023372,12372,30363,91365,92365,92784.200
13 sept 2023374,57378,77370,76371,34371,34861.300
12 sept 2023387,67388,96374,57374,57374,571.171.200
11 sept 2023382,00395,05379,72394,28394,281.254.500
08 sept 2023377,28384,02375,18377,29377,291.259.300
07 sept 2023373,86381,23368,79377,54377,541.130.400
06 sept 2023393,51395,75378,33382,26382,261.308.200
05 sept 2023389,50398,64388,30394,13394,131.774.800
01 sept 2023395,01414,00389,33392,88392,885.894.800
31 ago 2023382,00387,29378,91381,30381,303.094.600
30 ago 2023366,55380,38364,30375,52375,521.172.800
29 ago 2023357,95374,30354,15367,38367,381.265.700
28 ago 2023365,41368,72353,89354,32354,321.129.700
25 ago 2023357,18368,24355,01363,46363,461.106.900
24 ago 2023384,99384,99357,90360,75360,751.127.000
23 ago 2023360,99371,15359,00370,74370,741.225.200
22 ago 2023364,30365,56355,85362,04362,04735.500
21 ago 2023358,07363,49355,01358,60358,60982.300
18 ago 2023344,48353,77342,01350,83350,83984.800
17 ago 2023359,00360,09349,09351,17351,17964.000
16 ago 2023363,63368,52358,00358,83358,83747.800
15 ago 2023362,90371,58358,44367,34367,341.183.400
14 ago 2023352,29364,80348,81364,41364,41940.700
11 ago 2023355,98361,34353,88356,22356,22746.300
10 ago 2023359,91368,34353,32359,66359,661.492.600
09 ago 2023370,19372,74358,43360,00360,001.767.600
08 ago 2023378,17388,50368,50370,19370,192.856.400
07 ago 2023403,43405,30387,71397,55397,551.060.600
04 ago 2023415,06423,95400,52401,57401,571.542.300
03 ago 2023391,85407,29386,29402,80402,801.067.400
02 ago 2023414,09415,99393,00398,74398,741.821.900
01 ago 2023420,00424,97415,41424,57424,57732.100
31 jul 2023415,77426,62414,99423,40423,401.153.200
28 jul 2023411,67418,51403,02411,62411,621.242.900
27 jul 2023415,64416,00396,00403,58403,581.271.200
26 jul 2023403,72413,44398,20405,14405,141.361.200
25 jul 2023416,56426,33414,38418,97418,971.099.900
24 jul 2023413,10413,10402,00410,58410,58691.500
21 jul 2023419,69420,40408,74409,78409,78939.800
20 jul 2023422,17426,95410,36412,64412,641.653.300
19 jul 2023429,55439,00420,00431,21431,211.998.200
18 jul 2023419,04437,33407,41426,02426,023.418.400
17 jul 2023400,25412,39399,12409,17409,17839.500
14 jul 2023408,74414,50397,33398,68398,681.063.800
13 jul 2023394,92407,87394,74407,21407,211.210.800
12 jul 2023401,61404,00387,05391,08391,081.198.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...