Mercados españoles cerrados

Phreesia, Inc. (PHR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
24,66+0,28 (+1,13%)
A partir del 12:42PM EDT. Mercado abierto.
Intervalo de fechas:
27 sept 2021 - 27 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 202224,7925,5924,5824,6624,66496.109
26 sept 202224,6225,2224,1824,3824,38443.800
23 sept 202224,5624,9124,1024,6924,69486.400
22 sept 202226,2126,2124,5825,0625,06451.300
21 sept 202226,7027,0026,2026,3126,31292.900
20 sept 202226,8827,2726,3526,3826,38284.600
19 sept 202227,2027,8227,0127,4027,40358.000
16 sept 202228,4128,4127,4427,7027,70453.200
15 sept 202228,2728,9128,2028,7228,72606.600
14 sept 202228,2228,8827,6828,6428,64566.700
13 sept 202228,0928,5527,7428,3428,34567.800
12 sept 202228,5629,5128,2729,1929,19892.100
09 sept 202228,1928,8727,7528,5628,56868.300
08 sept 202225,0328,8325,0327,6427,641.874.200
07 sept 202222,5524,0422,5523,9223,92645.900
06 sept 202222,9023,3422,1222,7722,77615.300
02 sept 202224,5124,7722,9723,0023,00859.900
01 sept 202225,1525,1523,5924,4324,43708.700
31 ago 202224,2325,8224,0925,6625,66341.900
30 ago 202224,0424,4723,5123,7623,76292.800
29 ago 202222,8623,8122,8623,6323,63533.600
26 ago 202224,1524,2623,0023,3323,33353.000
25 ago 202224,2124,3323,7124,2124,21336.300
24 ago 202223,3224,3923,0823,8523,85259.700
23 ago 202222,8923,3622,7023,0923,09304.000
22 ago 202222,1422,8422,1422,8422,84323.200
19 ago 202223,1223,1722,3622,5922,59299.300
18 ago 202223,1023,7922,7623,5023,50236.800
17 ago 202223,8323,8722,7423,4923,49529.200
16 ago 202225,8625,8624,2924,4024,40297.100
15 ago 202225,6726,3125,1425,8225,82269.900
12 ago 202225,6325,9725,1425,8425,84284.500
11 ago 202226,5026,9725,2425,4225,42283.900
10 ago 202224,5026,0924,2326,0026,00602.900
09 ago 202225,3025,4423,5023,7223,72320.100
08 ago 202226,5227,1525,6525,8025,80283.900
05 ago 202225,6926,3624,9226,2626,26356.300
04 ago 202225,7826,4725,5326,4426,44211.100
03 ago 202225,0325,9524,8725,6225,62253.600
02 ago 202223,2824,9723,0124,7024,70458.700
01 ago 202223,2723,5422,7623,3023,30428.400
29 jul 202224,1124,2523,3223,4923,49250.100
28 jul 202224,1324,5223,2324,2824,28326.400
27 jul 202224,7924,9523,6724,1624,16322.200
26 jul 202224,4724,5823,8924,3324,33257.200
25 jul 202224,4124,9823,9524,7724,77254.400
22 jul 202225,4425,7524,4324,7324,73448.500
21 jul 202223,3825,3523,1125,2025,20551.300
20 jul 202222,4423,5922,3523,5423,54512.500
19 jul 202222,4722,5421,7022,3622,36304.900
18 jul 202223,1223,2821,7221,9221,92326.300
15 jul 202222,9623,0122,1022,8522,85268.000
14 jul 202222,5722,8121,6722,3522,35477.700
13 jul 202223,3924,0622,9423,0123,01494.800
12 jul 202224,3424,5723,6224,1024,10557.900
11 jul 202226,0626,0623,7324,2224,22536.400
08 jul 202226,6627,1825,4426,4526,45740.400
07 jul 202225,6227,0625,4026,9926,99950.600
06 jul 202225,9626,5725,3025,5825,58991.700
05 jul 202224,8825,9424,6425,9225,92646.600
01 jul 202225,2825,9924,9725,4525,45581.600
30 jun 202224,5625,4524,2525,0125,01817.400
29 jun 202225,0025,9524,9925,1025,10424.400
28 jun 202225,9526,5825,0025,3025,30540.700
27 jun 202226,7126,9225,1725,9725,97612.100
24 jun 202225,1126,5124,7526,4726,471.769.200
23 jun 202223,8524,9723,7024,9424,94643.000
22 jun 202220,8923,7320,6923,5623,561.028.000
21 jun 202220,5521,1920,0121,0221,02649.200
17 jun 202218,1620,4618,1620,2020,201.362.000
16 jun 202217,6517,9616,7817,7217,72587.400
15 jun 202217,6619,0617,4518,4418,44799.400
14 jun 202217,7517,7516,9017,2417,24635.500
13 jun 202218,6119,0117,6917,6917,69532.800
10 jun 202219,1319,7619,0619,6019,60699.500
09 jun 202220,9221,1019,5219,5419,54999.800
08 jun 202221,1722,0420,8721,1221,12509.500
07 jun 202220,5621,5920,0421,3321,33600.500
06 jun 202220,5620,9520,0320,7120,71708.100
03 jun 202219,8720,4917,7620,3220,322.289.600
02 jun 202218,0319,3818,0319,0019,001.408.200
01 jun 202218,4018,7917,6918,1618,16844.100
31 may 202218,6419,0617,8118,1418,14615.400
27 may 202218,4219,4418,3318,5918,59786.100
26 may 202217,2618,3017,2318,0618,06542.400
25 may 202216,6417,8516,3917,4317,43496.000
24 may 202216,8516,9015,9616,8516,85691.400
23 may 202217,0317,2716,1417,0517,05456.500
20 may 202217,2917,3616,2316,9416,94711.800
19 may 202215,8917,2515,7816,9116,91993.800
18 may 202215,6416,3515,1615,7515,75823.200
17 may 202216,3016,6815,3815,9815,98438.700
16 may 202216,0616,6715,7415,8215,82639.500
13 may 202215,2316,5315,1316,3416,34731.100
12 may 202213,4815,5213,1914,6814,681.686.100
11 may 202215,5615,6813,6013,7213,721.103.700
10 may 202217,1017,8115,4215,5515,55903.000
09 may 202218,8118,9915,9816,5416,541.115.300
06 may 202218,7520,0118,1119,1719,171.148.000
05 may 202221,7022,1618,6119,0219,021.124.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...