Mercados españoles abiertos en 6 hrs 38 min

Progyny, Inc. (PGNY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
32,07-0,22 (-0,68%)
Al cierre: 04:00PM EDT
32,85 +0,78 (+2,43%)
Después del cierre: 07:56PM 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 202432,4532,7231,5932,0732,07870.790
01 may 202431,9532,7231,8232,2932,291.001.600
30 abr 202432,2432,9232,0532,0632,06714.300
29 abr 202432,2532,8232,1532,5432,54546.100
26 abr 202432,4632,7031,9932,0432,04583.500
25 abr 202432,3132,6532,0832,5032,50588.600
24 abr 202432,3032,6132,0032,6032,60759.100
23 abr 202433,0733,2932,3432,4032,40625.300
22 abr 202432,8033,3632,6633,0633,06663.400
19 abr 202431,8832,7631,8832,7032,701.132.200
18 abr 202432,7733,5031,8031,8831,881.295.900
17 abr 202433,6233,7632,7032,7532,75637.600
16 abr 202433,7033,8533,2933,3933,39629.800
15 abr 202434,4034,4033,6033,8133,81627.200
12 abr 202434,8934,9234,0434,2034,20368.400
11 abr 202435,0035,3834,5834,9734,97466.800
10 abr 202435,0635,1934,4134,8334,83736.000
09 abr 202435,9836,3635,5935,9535,95540.200
08 abr 202435,6135,9635,4735,8435,84443.900
05 abr 202435,2435,5635,1235,3935,39416.400
04 abr 202435,9836,5135,3135,5035,50540.300
03 abr 202435,3835,9835,3535,7535,75900.900
02 abr 202436,1336,7635,3635,6735,67589.500
01 abr 202437,6037,9236,0336,5136,511.111.400
28 mar 202437,9138,9837,8138,1538,15695.600
27 mar 202437,3838,1837,3037,9937,99884.800
26 mar 202437,2737,5236,8037,0437,04640.200
25 mar 202437,3237,9336,6537,0037,00870.800
22 mar 202437,2037,5336,9837,2437,24669.400
21 mar 202436,8037,7636,6037,0537,05818.900
20 mar 202436,0937,1035,8936,5636,56674.900
19 mar 202436,1936,6736,0236,2936,29622.400
18 mar 202435,3536,4935,0036,3136,31594.200
15 mar 202435,1135,9735,1135,1735,171.123.800
14 mar 202436,6936,6935,2135,4035,40833.700
13 mar 202436,0537,1036,0536,6936,69863.300
12 mar 202435,8536,5635,6436,0536,05871.800
11 mar 202435,1936,2035,1835,9535,95789.300
08 mar 202435,0135,9834,8835,4935,49887.200
07 mar 202433,9935,0933,8534,5634,56935.500
06 mar 202434,4434,8033,5533,6333,631.151.200
05 mar 202435,4035,4934,4334,5034,50757.900
04 mar 202436,1936,2035,3035,4835,48888.800
01 mar 202436,6336,9935,6336,0236,021.848.200
29 feb 202435,5737,2035,0236,5236,522.095.900
28 feb 202436,1836,4533,0734,6534,654.083.600
27 feb 202440,4040,8940,0940,7940,79814.700
26 feb 202438,9240,5938,8039,8739,87907.300
23 feb 202437,7238,9537,2438,6738,671.276.600
22 feb 202440,0940,3336,6037,7237,722.187.300
21 feb 202440,1640,3539,7040,3040,30916.700
20 feb 202440,3640,7840,2240,4040,40638.200
16 feb 202441,3242,0840,6640,7840,78854.400
15 feb 202441,0241,5440,5441,3841,38544.500
14 feb 202440,8140,9740,1740,6740,67638.400
13 feb 202440,3641,2240,0040,1640,16687.700
12 feb 202440,4041,6840,3741,6241,62524.000
09 feb 202440,6940,9440,2740,4440,44683.600
08 feb 202439,7141,8139,7140,3540,35523.300
07 feb 202440,3040,7239,7339,7939,79612.600
06 feb 202438,6340,1938,6339,9039,90966.900
05 feb 202438,7538,9637,7938,8438,84700.100
02 feb 202438,3739,3738,0839,0939,09354.900
01 feb 202437,8938,8037,3138,7638,76538.700
31 ene 202438,5239,1638,0538,0938,09714.300
30 ene 202438,1338,7437,9338,5238,52420.200
29 ene 202437,6438,5836,8738,4838,48541.600
26 ene 202437,9838,2537,5237,6937,69318.000
25 ene 202438,7838,9037,4137,7437,74428.200
24 ene 202438,0038,3537,7438,2538,25398.400
23 ene 202438,5238,6237,4537,8437,84337.200
22 ene 202437,7938,4137,4938,0538,05670.500
19 ene 202438,4338,4337,0637,4137,41439.900
18 ene 202438,1638,4237,3538,1838,18693.900
17 ene 202437,5538,2837,5538,1938,19441.100
16 ene 202438,8538,9737,8838,3438,34687.800
12 ene 202438,2839,0037,9738,9938,99524.300
11 ene 202438,1238,2737,5337,8537,85537.800
10 ene 202437,7338,1337,2938,0138,01344.300
09 ene 202437,7838,4437,2537,7037,70513.400
08 ene 202436,3138,2236,0337,9737,97851.000
05 ene 202435,5036,5335,4936,3036,30867.200
04 ene 202436,4036,5335,4835,6535,65649.300
03 ene 202437,3937,4636,0636,2436,24756.400
02 ene 202436,8138,0036,4437,2137,21544.500
29 dic 202337,7538,1437,1637,1837,18377.800
28 dic 202337,7638,1037,6937,7537,75414.200
27 dic 202337,9438,0037,4137,7637,76449.300
26 dic 202338,4138,5137,5437,9237,92464.500
22 dic 202338,0038,4637,7038,3638,36660.800
21 dic 202336,8237,8536,7537,7837,78691.900
20 dic 202336,9737,6036,2736,3736,37754.400
19 dic 202335,5937,0035,5236,9836,98712.600
18 dic 202334,6535,3234,1935,1135,11759.800
15 dic 202336,0936,1434,4634,5034,501.915.900
14 dic 202336,7437,7035,7235,8835,881.037.900
13 dic 202335,4636,1834,4436,1236,121.005.200
12 dic 202336,0136,2435,3235,5335,531.070.300
11 dic 202336,2636,4235,6735,9635,96521.800
08 dic 202336,3436,9636,0636,2636,26590.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...