Mercados españoles abiertos en 7 hrs 39 min

Playtika Holding Corp. (PLTK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,88-0,02 (-0,29%)
Al cierre: 04:00PM EDT
6,88 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 20246,907,026,816,886,88546.877
17 abr 20246,896,956,846,906,90797.200
16 abr 20246,806,936,786,886,88881.400
15 abr 20246,816,906,746,836,831.142.000
12 abr 20247,057,066,746,786,78858.300
11 abr 20247,067,136,957,087,08941.100
10 abr 20246,977,016,847,007,00919.300
09 abr 20246,987,186,947,137,131.156.700
08 abr 20246,947,026,836,986,981.510.300
05 abr 20246,866,916,806,896,89710.700
04 abr 20247,257,306,896,896,891.129.200
03 abr 20246,977,216,977,177,172.329.600
02 abr 20247,037,126,916,966,961.340.600
01 abr 20247,067,206,997,177,17828.800
28 mar 20246,987,146,987,057,05486.200
27 mar 20246,987,046,826,996,99750.700
26 mar 20246,827,006,666,946,942.144.900
25 mar 20246,946,986,716,796,79840.500
22 mar 20247,007,146,896,916,911.214.200
21 mar 20247,047,136,976,996,99875.700
21 mar 20240.1 Dividendo
20 mar 20247,117,147,027,107,00813.200
19 mar 20247,017,156,957,147,04934.200
18 mar 20247,187,187,017,056,95811.700
15 mar 20247,077,287,057,157,054.478.900
14 mar 20247,247,247,007,076,97728.500
13 mar 20247,127,327,117,247,14811.400
12 mar 20247,277,276,977,117,011.087.900
11 mar 20247,127,317,127,277,17770.300
08 mar 20247,127,277,017,167,06773.500
07 mar 20246,867,176,817,086,98984.600
06 mar 20246,926,956,646,786,68926.300
05 mar 20246,576,906,256,846,741.869.500
04 mar 20247,487,506,276,656,562.807.700
01 mar 20247,407,697,317,567,451.084.400
29 feb 20247,437,557,327,417,311.014.200
28 feb 20247,457,567,297,327,22992.300
27 feb 20246,907,656,787,517,401.656.700
26 feb 20246,757,056,436,956,851.810.100
23 feb 20247,167,257,077,207,101.206.400
22 feb 20247,327,337,187,257,15727.100
21 feb 20247,477,497,257,287,18607.300
20 feb 20247,627,627,397,547,431.175.000
16 feb 20247,767,817,647,667,551.134.600
15 feb 20247,707,807,697,767,65983.100
14 feb 20247,477,727,467,667,551.054.000
13 feb 20247,347,507,197,367,26739.600
12 feb 20247,347,687,347,557,44569.500
09 feb 20247,297,387,167,357,25567.600
08 feb 20247,207,317,137,307,20602.000
07 feb 20247,317,367,177,267,16421.200
06 feb 20247,077,307,017,297,19756.800
05 feb 20247,117,137,017,076,97976.100
02 feb 20247,237,237,027,177,07544.200
01 feb 20247,247,427,127,277,17608.000
31 ene 20247,407,477,197,227,12844.800
30 ene 20247,557,557,397,467,35512.900
29 ene 20247,527,597,437,587,47720.500
26 ene 20247,617,667,507,537,42343.700
25 ene 20247,527,607,467,587,47486.400
24 ene 20247,617,617,387,467,35630.000
23 ene 20247,537,677,397,497,38545.500
22 ene 20247,327,567,297,427,32815.300
19 ene 20247,357,437,227,427,32535.600
18 ene 20247,117,427,067,307,201.119.100
17 ene 20247,547,657,367,457,35740.800
16 ene 20247,627,687,517,667,55671.000
12 ene 20247,877,967,697,707,59448.300
11 ene 20247,967,987,857,867,75694.700
10 ene 20247,907,997,907,957,84389.700
09 ene 20248,048,067,907,917,80510.300
08 ene 20247,908,287,908,168,05680.800
05 ene 20247,867,937,817,877,76609.700
04 ene 20248,038,047,917,947,83923.100
03 ene 20248,308,307,917,977,86968.000
02 ene 20248,708,748,318,428,301.131.800
29 dic 20238,628,778,588,728,60691.400
28 dic 20238,468,628,468,628,50880.700
27 dic 20238,628,628,408,558,43635.900
26 dic 20238,598,658,518,648,52411.400
22 dic 20238,548,708,488,618,49816.600
21 dic 20238,648,678,478,558,43624.300
20 dic 20238,778,848,558,558,431.070.100
19 dic 20238,488,798,488,768,64942.300
18 dic 20238,668,818,478,638,51585.300
15 dic 20238,978,978,608,678,553.000.400
14 dic 20239,009,238,938,968,831.226.800
13 dic 20238,448,898,388,878,751.084.700
12 dic 20238,358,458,238,448,32633.100
11 dic 20238,228,398,228,338,21566.600
08 dic 20238,358,398,198,248,12630.700
07 dic 20238,208,418,138,418,29837.800
06 dic 20238,508,528,148,228,101.057.200
05 dic 20238,318,408,208,378,25853.500
04 dic 20238,688,708,288,358,231.097.500
01 dic 20238,718,858,408,788,661.112.000
30 nov 20238,608,768,448,698,571.147.100
29 nov 20238,558,748,508,598,47721.200
28 nov 20238,468,678,418,488,36891.900
27 nov 20238,458,648,448,498,37836.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...