Mercados españoles cerrados

nCino, Inc. (NCNO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
29,51-0,27 (-0,91%)
Al cierre: 04:00PM EDT
29,51 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202429,8430,0829,4129,5129,51884.300
25 abr 202429,6129,8529,3529,7829,781.198.400
24 abr 202430,1330,6529,7930,1730,17757.500
23 abr 202429,5930,2429,4030,1630,16872.100
22 abr 202429,6129,7029,1229,6429,64990.300
19 abr 202429,5730,0029,3729,4129,41821.500
18 abr 202429,7630,1029,4529,7529,751.052.700
17 abr 202430,0030,3129,6729,6829,68988.700
16 abr 202430,8031,0029,8729,9429,941.898.900
15 abr 202432,6332,6330,8031,0431,041.355.900
12 abr 202433,1133,1932,0032,1732,171.105.600
11 abr 202433,3833,8032,2733,3733,37988.000
10 abr 202433,3634,4432,1033,3633,361.692.600
09 abr 202435,4335,5134,6035,1335,131.983.000
08 abr 202434,6034,7734,1534,6834,68780.400
05 abr 202433,9834,7833,5934,2134,21952.100
04 abr 202435,2835,5934,0134,1134,111.080.500
03 abr 202434,5735,3934,5735,1035,101.267.100
02 abr 202435,0735,3834,2634,7334,731.788.500
01 abr 202436,0036,5134,5335,3535,353.031.000
28 mar 202436,0037,4835,8737,3837,381.965.000
27 mar 202434,5036,6534,0335,9035,907.722.100
26 mar 202430,4930,6029,8930,1830,181.281.900
25 mar 202430,5530,7030,2630,4330,431.149.800
22 mar 202430,3130,5529,9930,5530,55617.100
21 mar 202430,4330,8530,3130,3930,39842.300
20 mar 202430,3330,6130,0430,3030,30589.000
19 mar 202429,5530,4329,5330,2030,20460.400
18 mar 202429,7430,1729,3329,8929,89408.400
15 mar 202430,0230,0429,4429,5729,57847.300
14 mar 202430,5130,5229,8129,8429,84708.500
13 mar 202429,6630,7529,6130,4630,46583.500
12 mar 202429,1129,9029,0129,8529,85644.000
11 mar 202429,2329,8329,2129,3529,35385.100
08 mar 202429,2129,6429,0929,3129,31321.200
07 mar 202428,5228,9328,4128,8428,84360.400
06 mar 202428,8729,0428,0928,4028,40628.000
05 mar 202429,5929,7728,2128,4228,42873.600
04 mar 202430,1630,3329,8730,0330,03410.800
01 mar 202429,8130,3029,6630,0330,03815.100
29 feb 202430,0130,1229,5729,8429,84816.800
28 feb 202429,8730,0829,6829,7429,74560.500
27 feb 202430,3530,7229,9430,1030,10612.500
26 feb 202429,7930,6929,7429,8629,86889.800
23 feb 202429,9930,3029,7229,8229,82393.800
22 feb 202430,1830,3129,6229,9229,92713.900
21 feb 202429,6429,8629,3029,6329,63575.100
20 feb 202429,6130,3329,3529,9729,97508.500
16 feb 202430,2030,3429,4929,9529,95712.600
15 feb 202431,2431,3730,0030,4530,451.400.700
14 feb 202431,1231,9030,8630,9330,93847.300
13 feb 202430,7631,2530,3630,4530,45614.700
12 feb 202431,9733,0431,7931,9631,96666.500
09 feb 202431,3932,1031,0631,9931,99562.900
08 feb 202430,8231,7530,7531,1831,18408.800
07 feb 202431,1831,4930,5830,7030,70698.500
06 feb 202430,8131,2330,5431,2031,20352.900
05 feb 202431,1231,2330,4530,6230,62387.300
02 feb 202430,8031,6730,6031,2931,29385.400
01 feb 202431,7131,7130,7131,0331,03397.100
31 ene 202432,4632,4631,4831,4831,48392.600
30 ene 202432,7033,2232,3932,6132,61564.200
29 ene 202431,8932,7831,6432,7532,75498.300
26 ene 202431,4432,0431,0331,5231,52482.500
25 ene 202432,5632,5631,2731,4931,49508.200
24 ene 202433,3033,3031,7432,1532,15685.400
23 ene 202432,8633,6232,4932,9832,98772.300
22 ene 202432,6433,3432,0832,7032,701.287.300
19 ene 202432,3732,4831,4932,0432,041.099.700
18 ene 202434,5734,7432,2632,3632,36942.600
17 ene 202433,9534,3733,5234,3034,301.306.400
16 ene 202434,6934,7833,8034,5434,54676.400
12 ene 202435,3535,4934,8135,0835,08371.000
11 ene 202435,5535,8334,5835,0535,05555.200
10 ene 202435,4235,5834,8035,3135,31534.500
09 ene 202434,1635,3232,8735,3035,302.058.300
08 ene 202433,5434,6833,5134,5934,59427.400
05 ene 202433,3233,9132,9933,6233,62478.300
04 ene 202432,7233,4432,3733,3633,36869.100
03 ene 202434,1134,4032,9533,0033,00681.300
02 ene 202434,7034,7232,6134,6734,671.192.200
29 dic 202334,1834,8033,6033,6333,63537.700
28 dic 202333,6934,3533,6934,1734,17616.200
27 dic 202333,4834,0033,1933,7733,77482.100
26 dic 202333,4633,7433,1533,4133,41330.000
22 dic 202332,8033,4532,7833,4433,44720.600
21 dic 202332,2933,0532,1832,7232,721.149.100
20 dic 202332,0032,6531,6131,6431,64319.000
19 dic 202331,6032,5031,5832,0132,01498.300
18 dic 202331,4631,7431,1431,5231,52664.800
15 dic 202331,1131,6730,8531,4731,47906.000
14 dic 202330,6732,1530,5030,9730,97744.400
13 dic 202329,2130,3728,5130,2030,20480.900
12 dic 202329,4229,4228,8529,0829,08247.200
11 dic 202329,3129,7129,0829,5329,53265.600
08 dic 202329,2429,5929,0429,3929,39299.300
07 dic 202329,5429,9829,0129,2429,24429.800
06 dic 202329,1029,7928,9329,5829,58492.600
05 dic 202329,1529,7128,9229,3029,30394.500
04 dic 202328,1829,2628,0029,2629,26741.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...