MDB - MongoDB, Inc.

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may 2023274,10291,63273,00283,36283,361.906.700
25 may 2023283,20293,28277,46284,91284,912.150.400
24 may 2023269,91279,11267,68277,58277,581.725.400
23 may 2023279,59284,59272,77272,81272,811.452.000
22 may 2023275,18283,54272,14283,29283,291.599.300
19 may 2023281,21282,01272,84275,18275,182.585.200
18 may 2023282,32292,05280,00289,72289,722.228.600
17 may 2023277,00285,48275,23282,50282,501.559.200
16 may 2023274,19278,26273,85275,48275,481.709.500
15 may 2023265,17277,77264,58276,17276,171.972.900
12 may 2023264,00269,85260,58263,60263,601.698.500
11 may 2023263,50265,53259,53264,09264,091.331.800
10 may 2023255,56266,38255,06262,02262,022.104.500
09 may 2023244,90251,87244,85250,28250,281.727.800
08 may 2023244,74247,80238,99246,93246,931.331.100
05 may 2023240,86242,71234,81241,29241,291.759.400
04 may 2023226,10243,57226,10237,25237,252.424.000
03 may 2023216,66224,49215,56220,52220,521.381.400
02 may 2023224,84226,10217,83217,99217,991.053.900
01 may 2023237,00237,66224,05225,77225,771.677.900
28 abr 2023238,55240,93230,08239,96239,961.588.400
27 abr 2023242,57243,73234,51240,95240,951.392.100
26 abr 2023226,20243,40226,20238,22238,223.416.800
25 abr 2023220,06221,16212,52212,91212,911.467.500
24 abr 2023234,00235,52222,63223,96223,961.310.900
21 abr 2023229,00234,68227,60232,86232,861.222.700
20 abr 2023227,31229,22224,17226,52226,52834.400
19 abr 2023226,83231,80224,39230,26230,26706.700
18 abr 2023230,00231,96226,42230,00230,00947.800
17 abr 2023220,89226,21219,28224,85224,85696.400
14 abr 2023222,00226,91217,61223,09223,091.350.500
13 abr 2023230,95236,22223,86224,50224,501.690.000
12 abr 2023223,99234,83222,30226,21226,213.542.400
11 abr 2023209,68215,53198,72211,52211,522.601.100
10 abr 2023212,43214,59208,00214,25214,251.015.900
06 abr 2023210,00216,20204,50215,89215,89964.600
05 abr 2023225,00226,21209,11213,09213,091.545.000
04 abr 2023227,35231,03225,88227,92227,92789.400
03 abr 2023228,33232,15224,54226,87226,871.427.200
31 mar 2023220,23233,21218,13233,12233,121.734.000
30 mar 2023220,54221,98214,72218,94218,94823.700
29 mar 2023217,00219,76215,48217,40217,40714.900
28 mar 2023210,41215,26210,41213,93213,93659.700
27 mar 2023215,77217,50210,48210,65210,65670.800
24 mar 2023219,17220,75211,71216,79216,791.205.500
23 mar 2023216,97224,36214,35220,07220,071.234.500
22 mar 2023218,44222,00211,01211,13211,131.035.000
21 mar 2023213,00219,92212,04218,56218,561.005.800
20 mar 2023216,02217,84207,24210,92210,921.519.500
17 mar 2023220,40224,32217,54219,77219,771.674.200
16 mar 2023212,45221,80210,25221,25221,251.426.700
15 mar 2023202,93213,38201,38212,13212,131.956.200
14 mar 2023205,83208,66198,64204,68204,681.928.200
13 mar 2023190,54206,99189,59201,74201,742.060.800
10 mar 2023206,01211,14189,95194,08194,084.755.800
09 mar 2023203,85221,87201,21209,57209,577.931.100
08 mar 2023224,24231,86224,00228,70228,705.332.800
07 mar 2023220,00227,07218,77223,65223,651.758.400
06 mar 2023220,52224,78217,90219,89219,891.262.100
03 mar 2023207,03220,17206,86219,06219,061.800.200
02 mar 2023200,81206,85198,09205,32205,321.941.300
01 mar 2023209,69213,71203,68209,97209,971.431.600
28 feb 2023206,91210,28205,96209,52209,521.126.700
27 feb 2023208,24210,49205,18206,87206,87718.600
24 feb 2023206,67209,96203,37205,90205,901.092.800
23 feb 2023216,79219,99205,88213,46213,461.126.100
22 feb 2023213,53220,42211,69213,59213,591.308.000
21 feb 2023207,69214,00206,91210,61210,611.183.000
17 feb 2023217,33217,76208,06213,13213,131.303.100
16 feb 2023225,25233,31217,15217,33217,331.543.100
15 feb 2023231,40237,92226,13233,53233,531.289.400
14 feb 2023213,03231,02211,54228,81228,811.660.200
13 feb 2023213,47221,12207,18217,30217,301.111.000
10 feb 2023216,05217,36207,00210,70210,701.237.000
09 feb 2023227,21230,35220,31220,80220,801.002.400
08 feb 2023224,42232,05221,47222,63222,631.331.800
07 feb 2023218,53225,23211,80224,42224,421.223.700
06 feb 2023219,26226,27216,05218,44218,441.335.100
03 feb 2023231,51238,25220,18221,98221,982.408.400
02 feb 2023237,52248,15236,68245,86245,862.693.500
01 feb 2023214,55229,79211,83228,17228,171.748.500
31 ene 2023210,03214,86208,47214,21214,211.233.800
30 ene 2023220,63221,99209,69210,41210,411.244.600
27 ene 2023205,52224,90203,77224,01224,012.985.400
26 ene 2023199,32208,76197,29208,23208,231.854.200
25 ene 2023190,61198,57179,52195,14195,142.679.500
24 ene 2023203,82211,00199,33199,88199,881.440.100
23 ene 2023199,00207,68196,00207,05207,051.182.500
20 ene 2023191,00199,51188,91197,86197,861.105.500
19 ene 2023197,00199,00188,78189,31189,311.523.800
18 ene 2023206,90212,29199,78200,84200,841.339.300
17 ene 2023195,11206,87192,63202,84202,841.397.700
13 ene 2023187,15198,50186,05197,53197,531.494.500
12 ene 2023188,82190,91183,21190,61190,611.259.900
11 ene 2023183,10189,18179,74188,82188,821.304.700
10 ene 2023175,59183,06174,70182,09182,091.156.900
09 ene 2023173,64179,42172,07178,07178,071.632.000
06 ene 2023172,20173,66164,59169,82169,822.042.700
05 ene 2023185,01185,01170,52172,18172,182.263.300
04 ene 2023191,84192,95183,50187,21187,211.737.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...