Mercados españoles abiertos en 7 hrs 4 min

ON24, Inc. (ONTF)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,82-0,02 (-0,29%)
Al cierre: 04:00PM EDT
7,00 +0,18 (+2,64%)
Después del cierre: 06:01PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20246,896,896,806,826,8280.627
01 may 20246,626,986,626,846,84152.500
30 abr 20246,646,686,586,596,59190.000
29 abr 20246,776,846,676,696,69111.100
26 abr 20246,686,776,676,746,7476.300
25 abr 20246,606,666,506,666,66162.400
24 abr 20246,696,746,636,726,7291.400
23 abr 20246,576,796,576,726,72107.800
22 abr 20246,696,696,556,586,58136.000
19 abr 20246,606,666,576,636,63118.100
18 abr 20246,736,826,616,636,63150.000
17 abr 20246,826,876,716,726,72104.600
16 abr 20246,696,796,616,766,76230.000
15 abr 20246,966,996,756,756,75113.500
12 abr 20247,087,116,976,996,99151.600
11 abr 20246,987,196,957,197,19137.900
10 abr 20247,087,096,896,976,97161.800
09 abr 20247,107,297,107,287,28170.000
08 abr 20247,007,146,997,087,08129.200
05 abr 20247,087,116,916,956,95151.900
04 abr 20247,007,197,007,087,08172.600
03 abr 20246,796,966,796,906,90184.100
02 abr 20247,067,066,806,906,90211.000
01 abr 20247,177,257,097,217,21357.100
28 mar 20247,207,387,137,147,14153.300
27 mar 20246,977,176,967,167,16135.900
26 mar 20246,926,976,886,896,89168.000
25 mar 20246,906,956,826,866,8685.200
22 mar 20246,987,016,896,896,89107.400
21 mar 20246,957,056,956,986,98152.400
20 mar 20246,766,906,646,886,88172.700
19 mar 20246,686,856,686,806,80168.800
18 mar 20246,686,826,616,756,75183.400
15 mar 20246,546,676,526,676,67519.300
14 mar 20246,606,606,496,556,55130.100
13 mar 20246,626,686,576,636,63219.100
12 mar 20246,646,706,576,616,61252.000
11 mar 20246,726,816,616,646,64140.100
08 mar 20246,806,976,796,796,79174.300
07 mar 20246,746,786,696,756,75142.900
06 mar 20246,736,756,586,696,69211.400
05 mar 20246,776,806,626,646,64268.100
04 mar 20246,836,936,776,846,84232.800
01 mar 20247,017,016,806,836,83379.700
29 feb 20247,027,066,917,027,02324.100
28 feb 20247,177,216,946,956,95311.600
27 feb 20247,297,487,287,307,30278.800
26 feb 20247,047,327,047,167,16511.900
23 feb 20247,988,286,547,067,06821.200
22 feb 20247,777,827,627,707,70330.600
21 feb 20247,937,937,707,807,80319.400
20 feb 20248,148,308,038,058,05350.400
16 feb 20248,238,358,178,308,30306.800
15 feb 20248,028,307,928,298,29290.400
14 feb 20247,707,997,707,947,94235.100
13 feb 20247,757,917,517,547,54327.200
12 feb 20248,058,208,058,068,06289.400
09 feb 20247,978,107,978,068,06244.700
08 feb 20247,818,007,797,947,94176.000
07 feb 20247,797,887,697,847,84184.000
06 feb 20247,697,807,667,767,76188.100
05 feb 20247,697,717,497,667,66224.800
02 feb 20247,767,837,687,777,77183.300
01 feb 20247,677,887,677,827,82193.800
31 ene 20247,657,847,497,657,65311.400
30 ene 20247,957,967,747,787,78267.600
29 ene 20247,687,997,647,987,98192.900
26 ene 20247,627,707,597,677,67132.500
25 ene 20247,677,837,587,597,59171.900
24 ene 20247,747,747,547,577,57253.100
23 ene 20247,507,727,437,617,61233.100
22 ene 20247,207,417,197,417,41253.500
19 ene 20247,157,157,027,127,12224.300
18 ene 20247,097,167,017,097,09251.900
17 ene 20246,987,016,887,007,00197.100
16 ene 20247,087,147,027,047,04196.500
12 ene 20247,027,196,977,157,15372.800
11 ene 20247,007,036,846,936,93302.300
10 ene 20246,957,036,957,007,00239.100
09 ene 20246,977,036,916,956,95267.500
08 ene 20246,867,116,847,057,05275.500
05 ene 20247,007,116,826,836,83226.100
04 ene 20247,137,187,057,077,07231.500
03 ene 20247,357,447,117,117,11233.700
02 ene 20247,827,827,427,447,44249.000
29 dic 20237,948,037,867,887,88272.500
28 dic 20238,008,027,957,987,98255.700
27 dic 20237,968,117,958,028,02320.300
26 dic 20237,988,107,978,048,04207.200
22 dic 20237,798,027,758,008,00404.200
21 dic 20237,597,717,537,697,691.271.500
20 dic 20237,667,707,537,537,53289.500
19 dic 20237,627,777,607,677,67384.200
18 dic 20237,577,617,457,547,54316.200
15 dic 20237,787,787,527,577,57710.800
14 dic 20237,907,957,637,737,73421.700
13 dic 20237,407,827,377,817,81353.100
12 dic 20237,517,517,287,387,38238.100
11 dic 20237,557,607,487,517,51221.500
08 dic 20237,347,587,347,547,54307.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...