Mercados españoles cerrados

monday.com Ltd. (MNDY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
237,97+1,87 (+0,79%)
Al cierre: 04:00PM EDT
238,95 +0,98 (+0,41%)
Después del cierre: 06:27PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024240,00243,74234,79237,97237,97406.512
25 jul 2024230,01240,01224,74236,10236,10445.900
24 jul 2024235,25237,91229,01229,84229,84450.900
23 jul 2024233,30238,52232,89236,49236,49278.800
22 jul 2024231,50236,57229,60235,64235,64268.400
19 jul 2024226,81231,65224,94228,65228,65234.800
18 jul 2024230,53231,64221,83227,09227,09360.500
17 jul 2024233,14234,97228,20230,28230,28428.200
16 jul 2024236,57241,85234,41237,16237,16307.500
15 jul 2024233,00239,87231,37236,53236,53542.100
12 jul 2024230,25233,94227,99231,58231,58508.900
11 jul 2024235,37240,92230,52231,33231,33583.000
10 jul 2024238,55238,91228,13234,61234,61677.000
09 jul 2024250,55250,55236,76237,74237,74470.000
08 jul 2024250,00251,48240,66244,24244,24459.000
05 jul 2024243,15249,10242,37248,98248,98396.000
03 jul 2024237,03245,00236,77243,31243,31274.100
02 jul 2024237,90240,32235,95237,03237,03423.500
01 jul 2024239,75240,76234,08239,97239,97469.500
28 jun 2024238,64243,36237,00240,76240,76577.500
27 jun 2024229,25239,38229,25236,28236,28651.700
26 jun 2024227,78231,33224,37229,52229,52761.000
25 jun 2024222,45223,84219,46223,78223,78372.600
24 jun 2024219,66222,93217,40221,68221,68425.900
21 jun 2024211,77225,34210,00224,97224,97934.100
20 jun 2024224,19224,34215,08217,70217,70651.900
18 jun 2024222,15227,76220,64225,08225,08437.300
17 jun 2024225,65226,18220,86222,34222,34323.900
14 jun 2024228,05228,31225,00226,58226,58360.500
13 jun 2024232,01232,90227,40228,14228,14565.300
12 jun 2024230,96239,54230,35231,55231,55875.000
11 jun 2024224,94228,74222,56228,61228,61519.100
10 jun 2024222,98226,39221,79225,21225,21559.100
07 jun 2024222,87225,30219,34223,24223,24533.600
06 jun 2024215,25224,58213,91223,59223,59791.500
05 jun 2024217,00218,97213,26216,08216,08688.700
04 jun 2024217,05222,71212,31213,88213,881.010.600
03 jun 2024226,79227,99213,84216,00216,001.087.700
31 may 2024226,55231,35220,14225,91225,911.898.400
30 may 2024235,00235,00222,59224,40224,401.189.300
29 may 2024238,37241,48236,92240,26240,26592.300
28 may 2024243,79247,99240,32240,54240,54999.000
24 may 2024244,00246,23241,55243,50243,50695.000
23 may 2024249,00249,00243,52244,72244,721.023.700
22 may 2024241,00248,36240,51246,44246,441.287.200
21 may 2024228,17244,16225,07241,45241,451.544.000
20 may 2024229,37231,74226,71229,40229,40603.100
17 may 2024227,17231,32225,03228,83228,83938.800
16 may 2024222,84232,69218,76228,40228,401.876.500
15 may 2024217,77226,43215,22220,72220,724.464.300
14 may 2024181,45184,45181,00181,86181,861.873.600
13 may 2024181,66184,70180,66181,28181,281.221.500
10 may 2024182,16184,46180,70181,76181,761.622.700
09 may 2024184,40185,68180,94181,00181,001.038.300
08 may 2024187,14189,96182,63186,28186,28895.300
07 may 2024192,04193,32189,83190,37190,37466.900
06 may 2024185,72194,98185,72194,54194,54708.600
03 may 2024191,47191,47184,10185,48185,48486.200
02 may 2024190,38191,29179,02186,93186,93945.200
01 may 2024187,29192,94183,26189,95189,951.001.800
30 abr 2024194,20200,35188,65189,33189,33971.300
29 abr 2024191,35193,43189,32192,80192,80583.300
26 abr 2024187,21190,91185,90190,40190,40768.700
25 abr 2024181,86185,90180,51185,20185,20359.500
24 abr 2024186,92189,60183,86187,25187,25512.600
23 abr 2024183,10188,52181,68184,79184,79812.200
22 abr 2024179,26184,29174,75181,89181,89732.400
19 abr 2024185,57185,57177,33178,07178,07837.200
18 abr 2024187,10190,61183,01185,10185,10819.800
17 abr 2024187,92188,80183,67184,76184,76352.200
16 abr 2024182,49189,23182,49187,92187,92862.100
15 abr 2024193,61195,17183,93184,25184,25762.900
12 abr 2024196,58198,41191,92193,11193,11708.900
11 abr 2024200,92202,31197,52200,19200,19800.800
10 abr 2024203,32207,47195,05199,91199,911.859.600
09 abr 2024219,68219,68213,04215,75215,75613.100
08 abr 2024218,46218,67211,52215,43215,43406.300
05 abr 2024213,35217,61211,52217,00217,00658.700
04 abr 2024219,50226,82213,28213,99213,99609.100
03 abr 2024212,98219,19212,98215,39215,39300.700
02 abr 2024215,74216,61211,11214,90214,90617.800
01 abr 2024223,81225,54216,14221,00221,00662.300
28 mar 2024225,63227,91223,11225,87225,87351.600
27 mar 2024230,86231,38223,36226,85226,85505.700
26 mar 2024226,36232,24225,00229,02229,02366.000
25 mar 2024231,12231,12225,14225,15225,15347.300
22 mar 2024229,44231,41224,50228,00228,00389.800
21 mar 2024235,00239,00228,95229,25229,25697.300
20 mar 2024225,00234,41223,29232,38232,381.010.600
19 mar 2024219,70223,97214,93223,18223,18444.500
18 mar 2024220,41223,57216,97223,22223,22240.200
15 mar 2024215,62218,11213,28217,00217,00906.500
14 mar 2024219,47220,46215,10217,58217,58383.800
13 mar 2024221,28224,20219,20219,44219,44431.700
12 mar 2024217,83225,80216,84224,74224,74578.900
11 mar 2024217,62220,58216,02217,10217,10498.900
08 mar 2024224,34229,77219,72220,45220,45409.200
07 mar 2024228,62228,62222,30226,73226,73434.500
06 mar 2024221,94226,84220,57224,47224,47481.500
05 mar 2024227,94230,50215,17218,27218,27872.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...