Mercados españoles cerrados

Phreesia, Inc. (PHR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
21,86-0,75 (-3,32%)
A partir del 01:31PM EDT. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 202422,3122,6221,7121,8621,86254.370
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
04 mar 202425,1525,3124,6025,0325,03211.300
01 mar 202424,9325,4724,4624,9824,98303.800
29 feb 202425,8925,9924,3924,7524,75730.100
28 feb 202424,7025,6724,6525,2725,27282.500
27 feb 202425,7826,2025,1025,1525,15409.000
26 feb 202424,5626,0724,2825,3825,38526.700
23 feb 202424,3524,4823,6724,2224,22584.900
22 feb 202425,3725,4724,3624,4224,42624.300
21 feb 202425,3925,7124,9225,1725,17368.700
20 feb 202426,7227,1925,5525,7925,79527.100
16 feb 202428,4228,7227,5127,5327,53350.400
15 feb 202427,8928,8927,6028,8628,86306.300
14 feb 202427,3227,5026,7527,2727,27427.300
13 feb 202426,8527,0826,0226,8126,811.003.100
12 feb 202427,9529,1627,9528,7928,79387.100
09 feb 202427,0328,1127,0327,9127,91447.800
08 feb 202426,6827,2126,6027,0227,02379.800
07 feb 202426,7827,1526,3026,6926,69301.000
06 feb 202426,0427,0925,9426,8826,88352.900
05 feb 202426,4026,5025,3325,9325,93359.800
02 feb 202425,8427,3525,6926,7126,71811.400
01 feb 202425,8226,1725,4426,0426,04343.000
31 ene 202425,6926,3325,2025,4825,48471.500
30 ene 202426,0126,3325,2425,6125,61510.600
29 ene 202425,2526,5225,0926,3926,39298.500
26 ene 202425,3425,6025,0925,2525,25497.300
25 ene 202425,8725,9924,8825,0525,05425.900
24 ene 202426,5426,5725,1225,2525,25558.700
23 ene 202425,3526,2825,1726,0526,05574.500
22 ene 202425,0225,4424,6424,9324,93476.700
19 ene 202424,7724,7724,2324,6524,65774.400
18 ene 202424,2025,0523,8424,8124,81552.300
17 ene 202424,9625,2523,7224,0324,031.302.100
16 ene 202423,8724,8223,6224,7124,71767.200
12 ene 202424,1124,6323,9724,1524,15476.000
11 ene 202423,5024,3622,9223,9223,92809.700
10 ene 202423,0823,5822,8123,4423,44297.600
09 ene 202422,8423,4422,2922,9722,97276.200
08 ene 202422,0823,9122,0023,3023,30521.500
05 ene 202421,6922,7721,3522,3122,31555.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...