Mercados españoles cerrados en 16 mins

Olaplex Holdings, Inc. (OLPX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,6325-0,0075 (-0,46%)
A partir del 11:14AM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20241,68001,72501,62501,63251,6325351.598
02 may 20241,55001,70001,47001,64001,64004.001.400
01 may 20241,37001,45701,37001,40001,40002.289.200
30 abr 20241,37001,41001,36501,39001,39001.613.500
29 abr 20241,40001,41001,32501,38001,38002.036.000
26 abr 20241,32001,36001,29001,34001,34001.551.800
25 abr 20241,33001,34001,29001,32001,32001.914.800
24 abr 20241,27001,37501,23501,35001,35002.251.900
23 abr 20241,28001,33001,19001,26001,26003.086.800
22 abr 20241,36001,38001,26001,29001,29001.994.300
19 abr 20241,37001,39001,31001,35001,35001.361.600
18 abr 20241,30001,40001,29501,35001,35001.568.500
17 abr 20241,35001,44001,27001,29001,29001.772.800
16 abr 20241,38001,44001,38001,38001,38001.733.500
15 abr 20241,44001,47001,35001,38001,38001.619.300
12 abr 20241,51001,51001,38501,44001,44002.107.000
11 abr 20241,52001,59001,49001,49001,49002.085.300
10 abr 20241,60001,60001,46001,48001,48002.066.400
09 abr 20241,60001,67001,59001,63001,63001.904.800
08 abr 20241,67001,68001,60001,61001,61001.826.100
05 abr 20241,71001,71001,59001,64001,64005.021.700
04 abr 20241,87001,87001,76001,76001,76001.788.600
03 abr 20241,85001,89001,74001,82001,82002.574.200
02 abr 20241,95001,98501,93001,94001,94002.236.300
01 abr 20241,92001,97001,88001,94001,94006.204.600
28 mar 20241,85001,94001,84001,92001,92001.469.100
27 mar 20241,75001,84501,75001,82001,82001.202.300
26 mar 20241,74001,78001,71001,74001,74001.930.900
25 mar 20241,77001,77001,70001,74001,74001.428.400
22 mar 20241,81001,81001,73001,74001,7400826.400
21 mar 20241,86001,89001,79001,80001,8000881.700
20 mar 20241,78001,90001,75501,86001,86001.262.100
19 mar 20241,75001,85001,69001,79001,79001.904.200
18 mar 20241,85001,85001,69001,70501,70501.946.900
15 mar 20241,72001,93001,69001,88001,88008.343.400
14 mar 20241,94001,95001,69001,70001,70002.412.100
13 mar 20241,84001,99501,84001,94001,94001.492.000
12 mar 20241,89001,89001,79001,84001,84002.122.100
11 mar 20241,89001,97001,86001,87001,87002.940.600
08 mar 20241,87001,94001,85001,92001,92001.898.400
07 mar 20241,78001,92001,77001,85001,85001.709.500
06 mar 20241,86001,89001,76001,76001,76001.074.100
05 mar 20241,83001,89001,80001,87001,87001.631.700
04 mar 20241,80001,84001,71001,83001,83001.950.800
01 mar 20241,80001,88001,73501,82001,82002.370.400
29 feb 20241,80001,94001,75001,86001,86005.202.500
28 feb 20242,01002,05901,92001,93001,93002.713.900
27 feb 20241,93002,05001,92002,02002,02002.467.000
26 feb 20241,96001,99001,87001,93001,93003.421.200
23 feb 20242,00002,01001,94001,96001,96001.828.400
22 feb 20242,09002,10001,91001,97001,97002.990.200
21 feb 20242,15002,16002,03002,07002,07001.429.700
20 feb 20242,12002,19002,10002,13002,13001.299.200
16 feb 20242,14002,19002,11002,14002,1400736.900
15 feb 20242,19002,30002,17002,17002,17002.224.200
14 feb 20242,17002,20002,07002,14002,14001.403.100
13 feb 20242,08002,16002,05002,11002,11001.623.600
12 feb 20242,10002,22502,09002,17002,17002.153.800
09 feb 20242,27002,27002,06502,10002,10002.489.600
08 feb 20242,29002,33002,17002,27002,27003.058.800
07 feb 20242,45002,45002,26002,30002,30002.518.000
06 feb 20242,31002,47002,26002,44002,44001.253.500
05 feb 20242,37002,37002,28002,32002,32001.107.800
02 feb 20242,31002,38502,23502,36002,36001.329.800
01 feb 20242,28002,36002,22002,35002,35001.370.200
31 ene 20242,38002,39002,24002,25002,25001.179.200
30 ene 20242,44002,48002,37002,41002,4100876.200
29 ene 20242,41002,46002,34002,45002,4500820.500
26 ene 20242,45002,51002,41002,42002,42001.236.800
25 ene 20242,46002,55002,40002,43002,43002.325.200
24 ene 20242,46002,50002,38002,41002,41001.454.900
23 ene 20242,35002,40002,28002,37002,37001.905.600
22 ene 20242,21002,31002,16002,31002,31001.442.000
19 ene 20242,12002,23002,07102,20002,20001.193.200
18 ene 20242,16002,19002,07002,12002,12001.670.900
17 ene 20242,15002,15002,07502,14002,14002.047.900
16 ene 20242,26002,27002,16002,18002,1800992.100
12 ene 20242,33002,40502,25502,27002,2700996.100
11 ene 20242,36002,38002,23002,32002,32001.068.200
10 ene 20242,29002,35002,23002,33002,33002.005.900
09 ene 20242,23002,31002,18002,30002,30001.349.800
08 ene 20242,10002,28002,10002,27002,27001.531.600
05 ene 20242,05002,18002,00502,12002,12003.031.300
04 ene 20242,12002,18502,04002,08002,08002.832.900
03 ene 20242,43002,43502,08002,15002,15004.781.300
02 ene 20242,51002,58002,43502,50002,50001.504.500
29 dic 20232,62002,64502,52002,54002,54001.655.100
28 dic 20232,41002,98002,40002,62002,62005.401.900
27 dic 20232,48002,48002,38002,40002,40001.238.900
26 dic 20232,46002,49002,41002,46002,4600695.500
22 dic 20232,42002,52002,37002,43002,43001.214.600
21 dic 20232,37002,43002,34002,42002,4200811.800
20 dic 20232,45002,46002,36002,37002,37001.331.300
19 dic 20232,40002,49002,38502,45002,4500880.200
18 dic 20232,44002,47002,32502,40002,40001.340.100
15 dic 20232,60002,62002,32002,38002,38003.935.900
14 dic 20232,51002,77002,50502,59002,59003.475.000
13 dic 20232,42002,48002,28002,48002,48002.735.800
12 dic 20232,52002,52002,36002,39002,39003.227.300
11 dic 20232,50002,56002,42502,53002,53001.585.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...