Mercados españoles abiertos en 2 hrs 55 min

N-able, Inc. (NABL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,65+0,12 (+0,96%)
Al cierre: 04:00PM EDT
12,65 0,00 (0,00%)
Después del cierre: 06:40PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202412,5212,6812,5012,6512,65422.900
21 may 202412,5112,6512,4612,5312,53375.600
20 may 202412,7412,7812,5212,5712,57321.000
17 may 202412,7412,8512,7212,7812,78689.200
16 may 202412,8112,9412,7812,8612,86366.700
15 may 202412,7712,8912,7612,8212,82440.200
14 may 202412,5712,6912,5712,6712,67436.600
13 may 202412,7112,7312,4812,5012,50551.900
10 may 202412,9412,9512,4712,6412,64850.500
09 may 202412,6413,3112,6412,9312,93780.100
08 may 202412,6312,7112,6012,6712,67455.400
07 may 202412,7212,8212,6312,7112,71471.300
06 may 202412,6312,7212,5712,7112,71414.500
03 may 202412,6012,6212,4412,5712,57348.200
02 may 202412,3912,4812,3212,4612,46282.200
01 may 202412,2812,4412,2512,3112,31474.200
30 abr 202412,3412,3412,2112,2612,26504.100
29 abr 202412,4512,5012,3612,3912,39373.200
26 abr 202412,3012,4912,2812,4012,40402.200
25 abr 202412,1612,2212,0812,2212,22614.400
24 abr 202412,1912,3412,1812,3312,33562.600
23 abr 202412,2212,3312,1812,2512,25635.100
22 abr 202412,2912,2912,1412,1612,16625.400
19 abr 202412,1912,2212,1312,1912,19646.400
18 abr 202412,1712,2912,0712,1912,19853.300
17 abr 202412,3012,3112,1412,1412,14397.000
16 abr 202412,2712,3112,1612,2212,22407.600
15 abr 202412,6112,6212,1912,2812,28798.400
12 abr 202412,6512,6612,5212,5612,56487.600
11 abr 202412,5312,7612,4812,7512,75594.700
10 abr 202412,6712,7112,4712,5112,51380.000
09 abr 202412,8612,9412,8012,8612,86327.600
08 abr 202412,8812,8912,8212,8212,82259.700
05 abr 202412,7512,8612,6912,8212,82502.600
04 abr 202412,9713,0312,7612,7912,79427.700
03 abr 202412,8512,8712,7512,8512,85422.600
02 abr 202412,9213,0212,8012,9212,92637.400
01 abr 202413,0913,0912,9813,0313,03367.400
28 mar 202413,0313,1913,0013,0713,07602.000
27 mar 202413,1713,1912,9413,0213,02526.800
26 mar 202413,0613,0812,8812,9412,94440.200
25 mar 202413,1113,1912,9713,0113,01572.300
22 mar 202413,2413,2413,0513,0813,08479.800
21 mar 202413,3813,3813,1913,2113,21489.500
20 mar 202413,2613,3113,1313,2813,28531.500
19 mar 202413,1113,3513,0713,2213,22535.800
18 mar 202413,2213,3113,1013,1613,16498.000
15 mar 202413,0313,2013,0013,2013,201.163.200
14 mar 202413,0113,1712,8513,1613,16733.100
13 mar 202413,1313,2012,9813,0613,06478.000
12 mar 202413,1013,1313,0213,1113,11404.300
11 mar 202413,1513,2113,1213,1513,15361.400
08 mar 202413,2613,3213,1313,1913,19485.600
07 mar 202413,1413,2012,9813,2013,20608.200
06 mar 202413,1113,1712,9113,0213,02430.500
05 mar 202413,1813,2312,9112,9712,97631.100
04 mar 202413,3013,3613,1013,2213,22510.900
01 mar 202413,3013,5113,1613,3113,31894.100
29 feb 202413,0613,5113,0013,4713,471.365.900
28 feb 202413,1113,1912,9012,9512,95507.200
27 feb 202413,1513,4413,1313,2013,20570.200
26 feb 202413,0213,3512,8313,1913,191.207.400
23 feb 202413,2213,7213,2213,5613,56666.400
22 feb 202412,7113,3512,3912,9212,92912.600
21 feb 202413,0713,1212,6412,8112,81572.500
20 feb 202413,1913,3213,1513,1913,19341.400
16 feb 202413,4713,4713,2713,3113,31345.100
15 feb 202413,5413,5913,4413,5013,50441.000
14 feb 202413,2013,4613,1713,4413,44353.400
13 feb 202413,1313,3113,0013,0713,07436.600
12 feb 202413,6213,6713,4813,4913,49461.400
09 feb 202413,5413,6813,5113,6213,62388.300
08 feb 202413,4813,6313,4313,5413,54339.700
07 feb 202413,5013,5513,4513,4713,47249.900
06 feb 202413,2513,5013,2513,5013,50225.800
05 feb 202413,3213,3613,1413,2713,27349.100
02 feb 202413,2113,4613,2113,4313,43303.600
01 feb 202412,9913,3512,9913,3313,33308.900
31 ene 202413,2613,2612,9612,9812,98414.800
30 ene 202413,3313,4113,0713,2113,21739.500
29 ene 202413,1713,3813,1513,3613,36217.400
26 ene 202413,2413,2813,0913,1513,15232.400
25 ene 202413,5813,5913,1013,2213,22339.400
24 ene 202413,6813,6813,3813,4013,40391.800
23 ene 202413,7113,7113,4813,5313,53297.600
22 ene 202413,4313,6313,4313,5813,581.725.400
19 ene 202413,2813,3113,0913,2913,29280.400
18 ene 202413,2913,3713,1913,2513,25259.100
17 ene 202413,2113,3013,1613,2513,25304.100
16 ene 202413,2913,3913,1813,3713,37335.700
12 ene 202413,5513,5513,3313,4313,43252.900
11 ene 202413,3413,4413,1713,3913,39293.600
10 ene 202413,1413,3713,1413,3713,37243.500
09 ene 202413,0113,1713,0113,1613,16360.700
08 ene 202412,9613,2312,9613,2013,20408.100
05 ene 202412,9113,0012,6412,8912,89563.400
04 ene 202413,1013,1112,8813,0413,04507.000
03 ene 202413,2113,3012,9412,9912,99581.800
02 ene 202413,1313,2313,0513,2113,21483.700
29 dic 202313,2413,4013,2413,2513,25389.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...