Mercados españoles cerrados en 2 hrs 48 min

Marqeta, Inc. (MQ)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,56+0,06 (+1,09%)
Al cierre: 04:00PM EDT
5,74 +0,18 (+3,24%)
Antes de la apertura: 08:38AM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20245,625,635,505,565,563.942.300
01 may 20245,495,665,345,505,505.226.800
30 abr 20245,515,585,435,555,553.126.000
29 abr 20245,495,695,465,575,574.494.400
26 abr 20245,395,525,335,415,412.419.600
25 abr 20245,395,445,295,365,361.988.800
24 abr 20245,715,775,455,515,512.826.900
23 abr 20245,425,725,425,655,654.059.100
22 abr 20245,335,475,295,435,432.801.800
19 abr 20245,435,475,205,315,313.531.800
18 abr 20245,415,735,345,475,476.564.600
17 abr 20245,375,475,205,395,395.723.400
16 abr 20245,295,395,165,295,294.921.600
15 abr 20245,465,465,225,295,294.222.500
12 abr 20245,715,795,435,445,445.675.300
11 abr 20245,885,885,745,795,792.999.000
10 abr 20245,885,955,795,845,844.220.700
09 abr 20246,026,125,976,126,122.931.100
08 abr 20245,896,055,895,985,982.151.600
05 abr 20245,875,965,795,895,893.057.100
04 abr 20246,056,255,855,885,8811.837.000
03 abr 20246,006,085,946,026,023.532.100
02 abr 20245,646,075,556,046,046.104.900
01 abr 20245,955,975,665,715,714.208.600
28 mar 20245,806,115,805,965,964.738.000
27 mar 20245,875,915,755,805,804.768.300
26 mar 20245,945,985,785,805,803.934.400
25 mar 20245,966,045,885,905,902.550.900
22 mar 20246,306,325,945,955,952.903.700
21 mar 20246,356,446,286,286,282.838.600
20 mar 20246,096,325,996,296,293.850.100
19 mar 20245,926,095,806,076,074.144.500
18 mar 20245,986,065,916,026,023.220.900
15 mar 20245,916,035,895,945,945.494.600
14 mar 20246,036,105,905,965,967.138.800
13 mar 20246,006,205,996,056,054.838.400
12 mar 20246,086,185,916,076,073.484.500
11 mar 20246,076,286,056,066,065.214.700
08 mar 20245,826,145,786,086,086.705.600
07 mar 20245,825,845,715,735,734.947.200
06 mar 20245,885,965,725,805,806.417.500
05 mar 20246,076,105,775,805,8010.852.600
04 mar 20246,356,376,036,186,188.539.900
01 mar 20246,506,716,346,406,408.771.600
29 feb 20246,906,986,436,536,5314.170.900
28 feb 20247,067,367,017,337,339.737.400
27 feb 20246,807,176,807,127,126.567.600
26 feb 20246,486,836,446,786,784.727.100
23 feb 20246,516,896,496,556,557.316.300
22 feb 20246,126,646,126,496,497.148.800
21 feb 20246,306,366,076,156,153.337.300
20 feb 20246,426,836,326,506,505.483.200
16 feb 20246,456,576,326,526,526.809.900
15 feb 20246,096,526,096,516,516.815.800
14 feb 20245,786,115,776,076,074.598.200
13 feb 20245,845,945,595,655,655.632.000
12 feb 20246,006,235,966,106,106.912.500
09 feb 20245,825,865,745,775,774.131.100
08 feb 20245,906,075,775,795,794.825.900
07 feb 20245,935,985,825,925,922.961.600
06 feb 20245,865,935,815,925,923.149.300
05 feb 20245,935,975,805,855,853.647.100
02 feb 20245,936,125,896,056,053.168.200
01 feb 20246,046,205,896,026,023.523.400
31 ene 20246,206,346,016,016,014.686.000
30 ene 20246,586,636,216,246,243.908.900
29 ene 20246,286,636,206,626,624.302.800
26 ene 20246,066,306,046,236,233.741.100
25 ene 20246,176,266,016,026,024.418.600
24 ene 20246,426,486,096,146,146.208.700
23 ene 20246,306,456,256,416,418.123.800
22 ene 20246,116,456,116,216,216.447.300
19 ene 20245,816,045,656,006,007.898.400
18 ene 20245,946,035,745,795,794.414.500
17 ene 20245,936,015,865,915,913.871.000
16 ene 20246,156,276,046,086,085.663.400
12 ene 20246,346,456,256,266,262.415.800
11 ene 20246,326,406,226,296,294.890.000
10 ene 20246,346,456,136,346,345.163.300
09 ene 20246,536,586,356,366,364.436.900
08 ene 20246,356,666,296,656,654.342.200
05 ene 20246,416,566,146,256,258.848.500
04 ene 20246,526,566,416,486,482.640.000
03 ene 20246,726,746,476,506,503.005.900
02 ene 20246,906,916,646,816,814.852.400
29 dic 20237,107,216,966,986,984.111.400
28 dic 20236,947,246,917,147,143.583.400
27 dic 20236,947,016,856,986,982.561.000
26 dic 20236,936,996,886,926,921.923.400
22 dic 20236,927,036,856,926,922.806.500
21 dic 20236,856,986,846,926,923.604.100
20 dic 20237,087,146,776,776,775.000.300
19 dic 20236,737,126,677,067,0611.677.000
18 dic 20236,356,636,346,616,616.055.200
15 dic 20236,536,556,296,386,388.262.500
14 dic 20236,526,646,246,486,488.892.900
13 dic 20236,176,396,116,356,358.014.900
12 dic 20236,236,236,106,186,182.370.500
11 dic 20236,276,306,046,206,203.138.800
08 dic 20236,116,386,046,306,305.238.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...