Mercados españoles abiertos en 6 hrs 39 min

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
93,80-1,21 (-1,27%)
Al cierre: 04:00PM EDT
93,00 -0,80 (-0,85%)
Después del cierre: 06:27PM EDT
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 202495,3095,9293,7693,8093,80973.695
16 abr 202494,2995,5093,3495,0195,011.098.000
15 abr 202498,0098,0094,1994,2394,231.725.900
12 abr 2024100,76100,7697,7898,2698,261.552.200
11 abr 2024100,00101,2599,35100,80100,80965.100
10 abr 202498,62100,4798,6299,4599,45951.400
09 abr 2024101,00101,94100,44101,23101,23674.100
08 abr 2024101,20101,69100,15101,01101,01634.900
05 abr 202499,85101,7699,00101,50101,501.255.300
04 abr 2024102,21102,6599,3699,4299,421.993.500
03 abr 2024102,78102,86101,25102,16102,161.028.300
02 abr 2024102,49102,77100,79102,64102,641.313.300
01 abr 2024104,66105,01102,92103,49103,491.127.000
28 mar 2024104,80105,95104,25104,62104,621.000.200
27 mar 2024105,44105,69103,14104,92104,921.412.900
26 mar 2024106,33108,55104,12104,43104,431.504.900
25 mar 2024105,62105,98104,60105,65105,65885.500
22 mar 2024104,61106,51103,65106,13106,131.444.400
21 mar 2024107,07107,30104,74104,76104,761.070.200
20 mar 2024105,83106,28104,73105,50105,501.317.300
19 mar 2024104,14105,77103,61105,36105,361.120.300
18 mar 2024106,27106,89104,78105,88105,881.633.100
15 mar 2024107,00107,59105,45106,10106,102.938.000
14 mar 2024109,59109,80105,86107,70107,701.552.700
13 mar 2024107,10110,13106,75109,66109,661.393.900
12 mar 2024108,44108,92106,85107,72107,721.456.600
11 mar 2024109,00110,00107,09108,31108,311.976.600
08 mar 2024112,50114,50110,14110,30110,301.862.200
07 mar 2024109,83112,45108,64111,49111,493.501.000
06 mar 2024109,66111,14106,87108,90108,902.737.500
05 mar 2024108,33108,45104,18106,99106,992.585.500
04 mar 2024109,49110,00106,56109,26109,262.864.100
01 mar 2024107,64110,40106,33108,49108,495.649.800
29 feb 2024107,42112,08102,77107,30107,3021.550.900
28 feb 202486,0088,6485,3987,3087,305.748.800
27 feb 202486,6988,1585,5786,9186,912.122.900
26 feb 202483,5286,9482,5486,3286,322.198.300
23 feb 202482,9884,4782,4383,2483,241.465.600
22 feb 202483,1183,3281,9082,3082,301.674.500
21 feb 202480,7582,5479,3581,1881,182.655.300
20 feb 202486,9586,9982,1483,6683,662.863.100
16 feb 202490,2390,9587,8988,8688,861.825.100
15 feb 202489,3689,4887,0089,4489,442.312.400
14 feb 202484,3188,5083,5387,6087,602.717.200
13 feb 202482,2185,4680,6183,4083,402.125.400
12 feb 202487,7088,5185,6485,9385,931.189.500
09 feb 202486,0088,9985,6387,8587,851.823.500
08 feb 202483,3485,5082,7184,6884,681.154.000
07 feb 202482,2583,7382,1283,5683,561.671.100
06 feb 202482,3782,9680,3981,8681,861.004.100
05 feb 202481,7282,5480,6182,1482,141.172.300
02 feb 202483,6084,2781,7082,7882,781.806.300
01 feb 202483,8485,5182,9684,9084,901.775.700
31 ene 202484,9685,3982,6482,6582,651.249.400
30 ene 202486,8087,0684,9485,3885,381.057.600
29 ene 202484,9187,2084,7287,1687,161.363.500
26 ene 202484,0585,6083,8784,7784,77941.400
25 ene 202486,0086,0083,9484,5184,51944.800
24 ene 202487,2788,0485,0185,0685,061.505.900
23 ene 202485,4086,3184,3186,2186,211.934.400
22 ene 202483,3386,0782,9584,5584,553.135.800
19 ene 202481,8582,1080,5381,2881,281.825.100
18 ene 202482,4683,0080,6981,2281,221.266.800
17 ene 202481,6782,5079,6181,8581,851.434.200
16 ene 202482,8383,3282,2482,6682,661.246.200
12 ene 202483,9185,1983,6783,7983,791.183.900
11 ene 202483,8984,9882,4983,7883,781.491.500
10 ene 202484,5084,5382,4183,9583,951.621.900
09 ene 202483,1785,5683,1783,9983,991.970.100
08 ene 202482,3283,8782,1283,8683,861.354.600
05 ene 202481,9083,6781,8182,4682,461.638.800
04 ene 202483,1184,3282,6283,3783,371.417.100
03 ene 202485,6886,8983,7283,8783,871.916.400
02 ene 202489,0089,3186,2587,0087,002.551.600
29 dic 202390,7891,6189,9890,5390,531.224.500
28 dic 202390,5091,7389,8091,3391,331.333.800
27 dic 202391,6792,3890,5990,6090,602.198.600
26 dic 202389,6592,2289,0791,7291,722.321.500
22 dic 202389,0489,8088,1589,3689,361.841.200
21 dic 202385,6589,1585,5989,0489,043.018.300
20 dic 202386,3787,6084,9685,2785,272.080.200
19 dic 202384,4886,8884,2686,6886,682.632.600
18 dic 202382,8884,5882,0684,3584,353.602.400
15 dic 202381,5883,5381,1283,1783,176.174.100
14 dic 202380,0082,9978,5881,0681,064.964.300
13 dic 202377,0578,9876,0678,6478,642.998.000
12 dic 202373,3777,4473,0076,9976,993.412.400
11 dic 202372,0074,0771,6173,5473,541.466.300
08 dic 202371,8973,5071,5872,0172,012.783.800
07 dic 202373,9873,9871,3272,0072,003.032.600
06 dic 202372,8574,8071,7673,9873,982.561.800
05 dic 202371,8272,7571,1572,6972,691.833.100
04 dic 202372,9074,2571,8172,5072,503.207.600
01 dic 202367,2273,7867,1373,6373,635.205.300
30 nov 202369,3070,7966,6967,0567,056.770.400
29 nov 202370,5272,1467,3970,7770,7710.401.600
28 nov 202370,0373,2969,9072,6172,613.867.700
27 nov 202372,3172,7070,2870,2870,283.988.100
24 nov 202371,9173,2571,5073,2573,251.149.700
22 nov 202370,8673,0770,3671,9371,931.904.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...