Mercados españoles cerrados

Phreesia, Inc. (PHR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
24,77+0,35 (+1,43%)
Al cierre: 04:00PM EDT
24,77 +0,01 (+0,02%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202425,2525,6724,6224,7724,77394.600
25 jul 202423,8025,0923,6624,4224,42345.900
24 jul 202423,8024,5723,5223,8323,83316.700
23 jul 202423,3324,5823,3224,0024,00389.600
22 jul 202423,0023,7022,5423,6123,61337.600
19 jul 202422,7823,1922,5522,9222,92281.100
18 jul 202424,2825,1922,6422,6522,65466.600
17 jul 202424,0224,9623,7724,5324,53560.800
16 jul 202423,1724,7423,1724,3624,36667.300
15 jul 202421,6122,9721,4622,8222,82574.200
12 jul 202421,0122,0620,8721,5021,50726.000
11 jul 202419,1920,7119,1120,6120,61601.400
10 jul 202420,3720,4818,7718,8218,82620.300
09 jul 202420,2320,4019,8220,2420,24438.700
08 jul 202420,3420,4320,0020,2020,20295.700
05 jul 202420,2520,5620,0120,1520,15247.900
03 jul 202420,6220,9120,2320,5120,51145.400
02 jul 202420,7020,8020,2820,5020,50308.900
01 jul 202421,2121,2920,6420,6720,67401.400
28 jun 202421,3222,0020,8421,2021,201.088.900
27 jun 202421,6921,7321,1421,1621,16426.800
26 jun 202421,1921,8820,9321,7921,79408.200
25 jun 202420,2321,4420,0021,3821,38593.700
24 jun 202420,1720,6420,1220,2620,26385.500
21 jun 202420,1720,5619,9020,2520,25670.600
20 jun 202419,5020,0819,2920,0120,01483.200
18 jun 202419,5919,6519,0019,5019,50395.200
17 jun 202419,3619,7319,1319,6619,66239.100
14 jun 202419,3219,6019,0119,5319,53304.900
13 jun 202420,4620,4619,6119,7219,72579.000
12 jun 202420,8221,5020,4020,4220,42492.400
11 jun 202419,9920,3019,8520,1920,19369.900
10 jun 202419,2120,0819,2120,0520,05364.600
07 jun 202419,3820,0519,3319,5019,50605.300
06 jun 202419,6919,8019,4619,7519,75318.700
05 jun 202418,6819,6518,5419,6419,64522.000
04 jun 202418,3918,8618,3518,6218,62455.900
03 jun 202419,0719,1618,2618,5418,541.017.300
31 may 202420,5220,6517,7318,9218,922.009.400
30 may 202422,2122,2821,1121,3121,31694.900
29 may 202422,3122,6321,5021,8321,83441.300
28 may 202422,8622,8622,1722,6122,61442.900
24 may 202422,7023,0822,5022,6322,63342.700
23 may 202422,7523,2522,1022,4622,46398.300
22 may 202423,5124,0422,5322,6922,69271.600
21 may 202423,4923,7123,2323,6223,62209.700
20 may 202424,1624,3523,5823,7123,71304.600
17 may 202424,1924,4023,5824,3124,31241.300
16 may 202423,9024,1923,5224,0524,05273.600
15 may 202422,5523,9622,4323,9023,90346.700
14 may 202422,6022,9022,0122,1822,18435.400
13 may 202421,7122,2521,6022,0022,00337.200
10 may 202421,9621,9621,0021,3721,37236.600
09 may 202422,0322,3521,8321,9621,96290.400
08 may 202422,1822,2721,5921,9421,94266.200
07 may 202422,7522,9522,4722,6022,60343.000
06 may 202422,4822,6921,7222,6822,68323.500
03 may 202422,7123,1821,9022,3222,32526.200
02 may 202421,4122,2721,0222,2622,26427.200
01 may 202420,7921,8820,7921,0121,01393.300
30 abr 202420,5720,8320,2020,7420,74365.600
29 abr 202420,8220,9920,3920,8420,84425.700
26 abr 202420,5621,0220,3620,6120,61502.300
25 abr 202421,4421,6920,2720,4620,46599.300
24 abr 202423,1323,1321,6521,9421,94523.400
23 abr 202422,4723,6822,3123,1423,14386.100
22 abr 202421,8022,5921,5522,4122,41298.700
19 abr 202422,4523,2421,3821,7021,70540.800
18 abr 202423,1423,3522,5422,6222,62421.900
17 abr 202423,2123,5123,0023,1623,16383.700
16 abr 202422,6523,1422,3023,0023,00349.200
15 abr 202423,6223,6222,3622,7522,75624.100
12 abr 202423,6223,8823,2423,5823,58664.000
11 abr 202423,1623,8122,9323,8023,80346.500
10 abr 202422,5823,4322,4123,3023,30454.500
09 abr 202422,9723,8022,8323,7423,74433.800
08 abr 202422,0923,0421,7222,8922,89518.100
05 abr 202422,0122,4221,6421,7921,79616.300
04 abr 202423,2223,4822,1622,2622,26435.900
03 abr 202422,6123,1622,5222,8222,82311.200
02 abr 202422,5022,9222,2022,8822,88352.600
01 abr 202424,0424,0422,6323,0823,08411.200
28 mar 202424,1924,9923,7323,9323,93666.600
27 mar 202424,0324,6223,8624,3924,39398.300
26 mar 202423,2823,7223,0423,7023,70437.700
25 mar 202423,0223,5523,0023,0123,01406.400
22 mar 202423,6323,8822,9923,0223,02451.700
21 mar 202424,4824,7323,1623,5823,58452.500
20 mar 202423,0224,3522,6524,2224,22398.700
19 mar 202422,5823,7322,4223,1823,18670.900
18 mar 202424,0024,0221,8022,9422,94693.200
15 mar 202423,4924,5422,2923,7523,751.524.600
14 mar 202423,0523,2222,2022,6722,67975.900
13 mar 202423,2223,9023,0523,3523,35603.100
12 mar 202423,8823,9022,9723,2523,25638.400
11 mar 202424,8725,0123,8824,0924,09349.200
08 mar 202426,0026,3624,8224,8424,84410.400
07 mar 202425,5026,5625,2725,6325,631.035.100
06 mar 202425,4525,4524,8925,0125,01526.100
05 mar 202424,5225,1124,0224,9924,99306.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...