Mercados españoles cerrados

Model N, Inc. (MODN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
29,67+0,01 (+0,02%)
A partir del 01:53PM EDT. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202429,6329,7129,6429,6729,67204.110
29 abr 202429,6929,7529,6429,6629,66682.100
26 abr 202429,6729,6929,6429,6429,64438.600
25 abr 202429,6629,7129,6229,6229,621.337.100
24 abr 202429,7029,7629,6429,6529,65776.100
23 abr 202429,7129,7129,6029,6529,651.130.900
22 abr 202429,6729,8029,5629,5629,561.215.000
19 abr 202429,7729,8529,5829,6229,621.634.300
18 abr 202429,8429,8529,7529,7729,771.054.300
17 abr 202429,7429,8229,7129,8029,80841.000
16 abr 202429,6529,8529,6529,6529,651.443.000
15 abr 202429,7329,7529,6429,6529,65889.200
12 abr 202429,7629,8029,7129,7229,721.298.600
11 abr 202429,7029,8529,6529,8329,83961.900
10 abr 202429,6829,7429,6229,6629,664.243.400
09 abr 202429,8229,8529,6829,7029,703.404.900
08 abr 202429,8430,5029,7429,8229,828.663.700
05 abr 202426,6827,1826,6827,0927,09215.300
04 abr 202427,3427,5126,7126,8226,82152.900
03 abr 202426,8427,3926,8427,0127,01332.600
02 abr 202427,2927,4827,0427,1127,11153.200
01 abr 202428,5528,5527,4927,6627,66206.900
28 mar 202427,7028,5427,6628,4728,47208.700
27 mar 202427,8228,4027,6127,6627,66330.900
26 mar 202427,8727,8927,0027,5027,50334.400
25 mar 202427,0327,6526,8627,5027,50327.000
22 mar 202426,8727,2526,7027,0127,01189.100
21 mar 202426,3426,9026,3426,7526,75329.800
20 mar 202426,0026,7025,9926,3026,30183.900
19 mar 202425,4626,1725,3425,9725,97165.600
18 mar 202425,3225,7825,0225,5525,55180.900
15 mar 202424,8625,4524,6925,4225,42301.300
14 mar 202425,6325,6924,9925,0125,01392.100
13 mar 202425,2125,7925,2125,7325,73387.800
12 mar 202425,3425,5725,0325,2925,29228.900
11 mar 202424,8925,3824,8825,3125,31263.800
08 mar 202425,0025,4124,8925,0525,05599.900
07 mar 202424,7625,0024,4724,8624,86183.900
06 mar 202424,1824,6023,9524,5924,59213.700
05 mar 202424,5124,5423,5823,8423,84188.600
04 mar 202424,4524,9224,1824,7424,74142.200
01 mar 202424,5624,6024,2224,3424,34194.200
29 feb 202424,9225,2324,4024,5624,56327.200
28 feb 202425,0125,2224,5424,5624,56144.600
27 feb 202425,2825,3825,1725,1825,18251.400
26 feb 202425,2125,5024,9225,1525,15201.500
23 feb 202424,8225,7424,6425,3025,30179.600
22 feb 202425,2725,6224,6524,7524,75437.300
21 feb 202425,0325,2424,5225,0525,05212.000
20 feb 202425,2826,0025,2425,3425,34268.800
16 feb 202427,2327,2325,7725,7725,77405.800
15 feb 202427,0127,6526,9327,4727,47205.700
14 feb 202426,8727,0426,5026,8426,84268.900
13 feb 202426,3426,9026,2226,4326,43265.300
12 feb 202427,8028,2827,4527,4627,46340.000
09 feb 202428,2728,3827,3527,7227,72334.000
08 feb 202426,7228,2226,5328,1528,15564.300
07 feb 202425,0227,9424,2726,8026,80563.800
06 feb 202427,3127,6126,8626,9626,96220.100
05 feb 202427,2527,5227,0627,3327,33286.600
02 feb 202426,8127,7426,8127,5827,58238.200
01 feb 202427,1327,6626,7627,2027,20219.300
31 ene 202427,3927,8626,9326,9526,95203.300
30 ene 202427,8828,1027,4927,6027,60137.100
29 ene 202427,6828,1427,6428,0528,05149.800
26 ene 202428,3728,5127,6627,6827,68148.000
25 ene 202429,0129,0528,0928,1528,15234.300
24 ene 202428,8429,0828,5228,6228,62257.500
23 ene 202428,4428,5728,1628,4628,46234.300
22 ene 202428,1628,5627,8028,1428,14246.900
19 ene 202427,1027,8426,8727,7827,78231.200
18 ene 202427,1127,1126,7027,0327,03322.200
17 ene 202426,9427,5326,7426,8226,82417.000
16 ene 202426,7627,2726,5927,2627,26208.200
12 ene 202427,2527,5026,8227,0527,05228.500
11 ene 202427,1327,3526,3927,0327,03291.500
10 ene 202426,7527,0326,6327,0227,02251.600
09 ene 202426,5427,0826,3726,7426,74536.800
08 ene 202425,3926,7925,3526,7726,77317.600
05 ene 202424,5625,4324,5625,3525,35309.100
04 ene 202424,6525,2724,4424,9524,95326.700
03 ene 202425,5625,5624,3824,4024,40417.500
02 ene 202426,7526,7525,8125,8225,82336.400
29 dic 202327,7627,8726,9326,9326,93259.900
28 dic 202327,7327,9527,6027,7827,78225.000
27 dic 202327,5527,9127,3527,8027,80256.000
26 dic 202327,0727,6726,9827,5727,57221.000
22 dic 202326,4227,2026,4227,1727,17327.300
21 dic 202325,6626,5925,4526,3026,30286.400
20 dic 202325,3225,8925,1325,3625,36408.000
19 dic 202325,2925,5425,1025,4525,45208.600
18 dic 202324,9625,0424,3524,5824,58345.800
15 dic 202323,9625,1623,7025,0325,03842.800
14 dic 202324,0624,5122,7123,7023,70883.100
13 dic 202321,7223,6121,4323,5923,59958.300
12 dic 202322,3822,6322,1022,4022,40408.500
11 dic 202322,8022,9521,9622,3022,30499.400
08 dic 202322,6723,1122,4222,8022,80183.000
07 dic 202323,2823,3722,6322,7422,74179.200
06 dic 202323,4423,6023,0923,3723,37246.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...