Mercados españoles abiertos en 2 hrs 53 min

Wag! Group Co. (PET)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,3000+0,0300 (+1,32%)
Al cierre: 04:00PM EDT
2,3000 0,00 (0,00%)
Después del cierre: 05:45PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20242,27002,35002,19002,30002,3000104.300
07 may 20242,27002,34502,27002,27002,270051.200
06 may 20242,31002,31002,23002,27002,270062.600
03 may 20242,30002,30002,21502,27002,270048.500
02 may 20242,21502,27002,21002,25502,255014.500
01 may 20242,21002,26002,17002,22002,22006600
30 abr 20242,26502,27002,23502,23502,23503200
29 abr 20242,24002,32002,17602,26502,265066.900
26 abr 20242,25002,33002,21002,27002,2700206.900
25 abr 20242,22002,25002,15002,20002,200021.400
24 abr 20242,20002,27002,15002,23002,230061.900
23 abr 20242,12802,17002,10002,16002,160026.600
22 abr 20242,14002,14002,04002,04002,04009300
19 abr 20242,05002,16002,02002,11002,110039.500
18 abr 20242,11002,11002,07002,08002,080024.400
17 abr 20242,10002,17002,04002,12002,120077.000
16 abr 20242,07002,08002,03002,07002,070027.400
15 abr 20242,10002,11002,06002,08002,080011.000
12 abr 20242,11002,13002,07002,09002,09005700
11 abr 20242,10002,13002,08002,11002,11008600
10 abr 20242,08302,14002,03702,07002,070025.000
09 abr 20242,15002,19001,86002,10002,1000107.300
08 abr 20242,11002,19002,07002,16002,160041.000
05 abr 20241,98002,12001,98002,11002,110028.400
04 abr 20242,01002,04001,98002,01002,010025.400
03 abr 20241,98002,08001,98002,04002,040034.500
02 abr 20241,97002,03001,94002,01002,010043.300
01 abr 20241,98002,00001,95001,97001,970079.100
28 mar 20241,95002,02001,95001,98001,980038.100
27 mar 20241,91001,95001,90001,92001,920054.900
26 mar 20241,89001,94001,89001,91001,910015.100
25 mar 20241,99001,99001,87001,93001,9300111.200
22 mar 20241,97002,00201,92002,00002,000030.000
21 mar 20241,98002,04101,97002,00002,000067.700
20 mar 20241,97002,00001,90001,97001,970023.400
19 mar 20242,04002,04001,82002,01002,0100118.000
18 mar 20242,05002,05001,92002,05002,050014.500
15 mar 20242,09002,09001,98502,04002,040040.200
14 mar 20242,10002,10001,96002,08002,080033.500
13 mar 20242,09002,12101,88002,10002,100058.500
12 mar 20242,20002,20002,06002,06002,060090.600
11 mar 20242,17002,20002,06002,14002,140020.600
08 mar 20242,15002,25002,15002,20002,200048.000
07 mar 20242,15002,15002,10002,15002,150026.900
06 mar 20242,10002,18502,06002,14002,140032.900
05 mar 20242,12002,16002,03002,13002,1300235.700
04 mar 20242,10002,25002,09002,20002,2000137.100
01 mar 20242,00002,06001,99002,04002,0400186.600
29 feb 20241,97002,03501,97002,00002,0000121.700
28 feb 20241,95002,06101,95002,00002,0000339.700
27 feb 20242,06002,10001,99002,00002,0000112.600
26 feb 20241,91002,08901,91002,05002,050051.400
23 feb 20241,97002,00801,92001,95001,950051.800
22 feb 20242,10002,10001,97402,02002,020094.500
21 feb 20242,11002,15002,05002,10002,100092.200
20 feb 20242,15002,24002,02002,20002,2000311.300
16 feb 20242,13002,27002,13002,22002,220069.600
15 feb 20242,25002,30001,82002,19002,1900447.600
14 feb 20242,10002,14501,95002,05002,0500140.800
13 feb 20242,13002,13602,02002,12002,120073.200
12 feb 20242,01002,12002,00002,11002,1100124.900
09 feb 20241,87001,98801,82501,98001,980042.600
08 feb 20241,89001,89001,83001,85001,850013.200
07 feb 20241,92201,92201,84501,86001,860055.800
06 feb 20241,89001,90001,81001,85001,850021.800
05 feb 20241,96001,99001,83001,83001,830053.200
02 feb 20241,97702,00001,97102,00002,00007100
01 feb 20241,94002,00001,87201,99801,998024.800
31 ene 20242,00002,00001,90001,91001,910013.700
30 ene 20241,99002,02501,96002,01002,010089.700
29 ene 20242,00002,00001,96001,98001,980012.100
26 ene 20241,96001,99001,96001,99001,990013.500
25 ene 20242,03002,03001,96001,99001,990043.600
24 ene 20242,00002,02001,95002,02002,020038.100
23 ene 20241,95002,00001,92601,99001,990054.900
22 ene 20241,89401,94001,83001,92001,920032.700
19 ene 20241,78001,87201,73001,87001,8700109.700
18 ene 20241,63001,80001,60501,80001,8000115.300
17 ene 20241,60001,64001,59001,59001,590046.100
16 ene 20241,66001,66001,60001,63001,630032.400
12 ene 20241,66001,68001,61501,63001,630054.000
11 ene 20241,69001,69001,65001,69001,690012.300
10 ene 20241,69001,70001,67001,69001,69008800
09 ene 20241,69001,70001,67501,68001,68006400
08 ene 20241,67001,73001,65101,68001,680053.500
05 ene 20241,76001,77501,70001,70001,700052.600
04 ene 20241,77001,77001,72001,76001,760020.000
03 ene 20241,77001,83001,74501,75001,750097.500
02 ene 20241,79001,79001,74001,75001,750071.700
29 dic 20231,78001,78001,74001,75101,751018.700
28 dic 20231,78001,78001,74601,75001,750046.700
27 dic 20231,72001,77001,69001,75001,7500124.500
26 dic 20231,78001,79801,73001,75001,750077.000
22 dic 20231,77001,81501,75001,78001,780038.400
21 dic 20231,81001,81501,77001,78001,780024.200
20 dic 20231,81001,88001,79001,80001,8000134.400
19 dic 20231,74001,81001,69001,80001,8000139.300
18 dic 20231,71001,79901,70001,73001,730078.400
15 dic 20231,70001,81001,70001,71001,7100151.900
14 dic 20231,79001,85001,74001,74001,7400230.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...