Mercados españoles cerrados

Oddity Tech Ltd. (ODD)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
41,17+0,44 (+1,08%)
Al cierre: 04:00PM EDT
41,17 0,00 (0,00%)
Después del cierre: 04:39PM EDT
Intervalo de fechas:
06 jul 2023 - 06 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202440,7241,4140,2041,1741,17296.600
03 jul 202440,8842,4340,4940,7340,73317.700
02 jul 202438,9640,9738,7040,9240,92446.000
01 jul 202439,6840,2738,6539,1739,17728.200
28 jun 202439,1439,6038,2639,2639,26537.000
27 jun 202437,9539,2037,7639,0939,09483.100
26 jun 202438,3139,1738,1838,7238,72370.300
25 jun 202438,9739,7138,0738,5938,59339.300
24 jun 202439,5939,6337,5339,0639,06854.500
21 jun 202439,8440,0238,7439,4339,43462.500
20 jun 202439,1340,6738,9939,9739,97583.300
18 jun 202438,0039,7837,7738,9638,96771.800
17 jun 202439,9940,2538,0438,1238,12759.700
14 jun 202440,6340,8639,4039,7639,76623.400
13 jun 202442,6043,1240,7140,9140,91595.100
12 jun 202444,9045,0042,1442,3042,30788.800
11 jun 202443,2145,0443,2143,7943,79795.900
10 jun 202444,0945,2542,9443,6443,641.118.300
07 jun 202440,9346,1140,8844,3144,313.562.300
06 jun 202436,4437,0436,0136,7636,76539.300
05 jun 202435,5136,5135,0236,5036,50364.300
04 jun 202435,9936,0334,9435,1335,13815.200
03 jun 202436,3936,4635,4936,2736,27360.500
31 may 202436,2236,5235,3435,9135,91528.100
30 may 202436,2136,5835,8536,1636,16362.200
29 may 202436,0036,5835,5136,1136,11363.400
28 may 202437,0637,0935,7736,3336,33620.000
24 may 202436,6737,5236,4336,6836,68567.300
23 may 202437,5138,0636,0036,6736,67753.400
22 may 202437,8038,3536,7837,2837,281.241.300
21 may 202433,5338,2333,5237,9737,975.618.700
20 may 202442,8942,8940,4640,9940,99877.600
17 may 202443,6143,6142,0342,3742,371.172.200
16 may 202443,5144,4242,7543,6043,60956.300
15 may 202443,3544,1042,6343,6843,68878.000
14 may 202439,4443,4539,3343,3043,301.880.100
13 may 202436,3839,1736,3839,1139,11877.800
10 may 202438,1138,2636,0937,1837,18775.300
09 may 202436,1838,2535,7238,0138,011.037.800
08 may 202435,4437,1134,5136,4936,492.562.300
07 may 202432,1233,1430,3431,2631,262.213.600
06 may 202433,6534,1032,3032,3132,311.286.600
03 may 202434,4634,8133,4533,6033,601.211.800
02 may 202433,4034,1432,5033,6633,66883.500
01 may 202432,3433,7532,3432,9032,90640.600
30 abr 202432,1132,9532,0432,5432,54367.900
29 abr 202432,1133,1931,5332,5532,55558.700
26 abr 202431,6532,4831,6232,1932,19527.400
25 abr 202431,3332,6631,2431,7231,72425.200
24 abr 202433,0033,7531,9431,9731,97610.100
23 abr 202433,0133,8032,7933,1733,17624.200
22 abr 202433,5733,9432,7132,7132,71501.000
19 abr 202433,3334,0033,0433,4833,48717.100
18 abr 202434,5335,1033,5733,6333,63783.900
17 abr 202435,0335,6634,4534,5734,57435.900
16 abr 202432,9535,1432,5835,0035,001.069.400
15 abr 202435,1035,1032,7532,9032,90769.200
12 abr 202435,7536,1133,9434,6434,641.023.200
11 abr 202436,6637,2135,9636,2036,20439.300
10 abr 202437,7538,4936,6336,7136,71623.600
09 abr 202438,7539,2838,1539,2739,27461.500
08 abr 202437,8438,3637,1638,0038,00686.900
05 abr 202436,2037,2235,8636,6536,65763.900
04 abr 202439,4339,8836,3236,3736,371.151.300
03 abr 202439,8039,8137,7837,8037,801.473.200
02 abr 202440,9140,9138,5840,1340,131.520.900
01 abr 202443,0643,4241,1341,1741,171.363.100
28 mar 202443,0043,5841,6443,4543,451.122.300
27 mar 202442,1742,9941,2542,9842,981.465.700
26 mar 202443,8544,4041,6741,7841,781.426.800
25 mar 202443,5944,8842,9443,2943,291.022.300
22 mar 202444,0744,4743,0143,5943,59802.400
21 mar 202443,2544,6843,0144,3044,301.050.900
20 mar 202443,8744,5042,9343,9043,901.679.600
19 mar 202443,9044,7842,7544,0844,081.847.100
18 mar 202444,6245,9943,7344,2244,221.004.700
15 mar 202444,1846,0043,5044,4344,433.473.100
14 mar 202445,9948,6244,4445,0045,001.851.200
13 mar 202443,1447,2543,0047,0447,041.976.900
12 mar 202444,0947,7844,0046,1246,12852.500
11 mar 202445,0046,3443,4945,3645,36930.300
08 mar 202444,4045,3642,1144,8844,881.047.400
07 mar 202443,5045,9842,6343,4743,47986.800
06 mar 202441,5045,0941,0843,8143,813.541.100
05 mar 202446,0947,6145,5745,8945,892.102.500
04 mar 202442,5646,5142,5146,4046,401.518.300
01 mar 202441,2144,7941,2144,2744,27912.900
29 feb 202441,8442,2840,0142,1842,18699.200
28 feb 202439,4242,0439,2341,1041,10580.700
27 feb 202439,1341,2838,8040,1540,15915.800
26 feb 202438,4040,1338,4040,0440,04532.100
23 feb 202439,3740,8338,4238,9738,97350.400
22 feb 202439,2040,3938,0739,3739,37600.500
21 feb 202439,2140,2038,4538,7038,70526.900
20 feb 202439,6340,4437,6539,8839,88639.000
16 feb 202442,5042,6039,7439,8439,84564.200
15 feb 202443,1844,3842,2542,8442,84322.200
14 feb 202444,3244,3242,8143,1143,11199.800
13 feb 202441,2744,0640,5143,2243,22335.700
12 feb 202446,9947,2543,4443,6743,67671.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...