Mercados españoles cerrados en 4 hrs 23 min

Playa Hotels & Resorts N.V. (PLYA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,20+0,25 (+2,79%)
Al cierre: 04:00PM EDT
9,20 +0,01 (+0,11%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 20248,999,218,899,209,20451.200
22 abr 20249,019,078,948,958,95365.800
19 abr 20248,879,018,878,998,99447.600
18 abr 20249,039,058,868,878,87689.500
17 abr 20249,209,279,009,009,00301.500
16 abr 20249,169,239,089,189,18385.700
15 abr 20249,339,399,199,219,21445.500
12 abr 20249,429,439,239,269,26477.400
11 abr 20249,429,529,369,499,49650.800
10 abr 20249,449,489,379,439,43375.300
09 abr 20249,589,649,489,559,551.108.700
08 abr 20249,539,619,479,609,60554.800
05 abr 20249,459,609,459,539,53663.700
04 abr 20249,649,719,439,449,44844.600
03 abr 20249,529,629,489,599,59694.300
02 abr 20249,579,629,509,569,56752.700
01 abr 20249,759,799,639,669,66998.600
28 mar 20249,769,849,649,709,701.082.400
27 mar 20249,609,759,569,759,751.149.500
26 mar 20249,539,629,509,579,57549.100
25 mar 20249,599,669,519,539,53590.300
22 mar 20249,689,699,569,599,59791.900
21 mar 20249,729,729,599,649,641.005.300
20 mar 20249,589,699,529,659,651.662.100
19 mar 20249,459,609,459,569,561.020.600
18 mar 20249,419,559,419,439,43405.100
15 mar 20249,519,609,399,399,391.542.900
14 mar 20249,519,599,459,509,50384.100
13 mar 20249,559,619,529,549,54509.000
12 mar 20249,549,629,469,549,54894.100
11 mar 20249,549,619,469,559,55440.600
08 mar 20249,589,639,489,569,56418.700
07 mar 20249,529,619,519,549,54480.300
06 mar 20249,409,659,399,519,51566.700
05 mar 20249,259,479,189,389,38487.900
04 mar 20249,329,339,219,279,27385.100
01 mar 20249,159,359,099,319,31593.800
29 feb 20249,179,359,129,199,19627.800
28 feb 20249,049,259,029,159,15767.600
27 feb 20249,259,278,989,109,10729.800
26 feb 20249,159,409,159,249,241.063.500
23 feb 20249,029,368,879,129,121.245.100
22 feb 20248,918,948,818,828,82738.300
21 feb 20248,708,878,708,848,84496.000
20 feb 20248,828,908,738,758,75440.400
16 feb 20248,778,928,708,838,83378.100
15 feb 20248,558,838,558,838,83581.600
14 feb 20248,398,538,318,528,52465.200
13 feb 20248,468,468,278,358,35631.700
12 feb 20248,498,698,498,628,62412.400
09 feb 20248,608,608,518,528,52317.900
08 feb 20248,488,608,488,568,56329.300
07 feb 20248,488,568,428,488,48282.300
06 feb 20248,398,578,338,488,48631.300
05 feb 20248,388,418,258,378,37386.700
02 feb 20248,388,558,358,478,47435.100
01 feb 20248,368,518,308,488,48422.300
31 ene 20248,468,538,308,308,30510.400
30 ene 20248,418,558,268,468,46655.100
29 ene 20248,328,468,248,458,45679.100
26 ene 20248,288,378,278,358,35462.900
25 ene 20248,178,268,148,268,26650.500
24 ene 20248,148,148,008,058,05552.400
23 ene 20247,988,147,988,038,03524.700
22 ene 20248,128,267,957,977,97813.900
19 ene 20248,118,117,998,088,081.434.400
18 ene 20248,058,147,998,118,11383.100
17 ene 20247,998,117,998,038,03662.100
16 ene 20248,148,158,038,098,09475.500
12 ene 20248,398,398,228,228,22297.500
11 ene 20248,388,408,298,308,30276.700
10 ene 20248,388,508,348,438,43340.000
09 ene 20248,308,438,088,428,42493.300
08 ene 20248,348,418,268,408,40793.800
05 ene 20248,298,458,298,308,30636.200
04 ene 20248,358,478,348,348,34343.600
03 ene 20248,488,498,358,358,35387.700
02 ene 20248,628,678,408,588,58325.100
29 dic 20238,758,828,658,658,65359.100
28 dic 20238,708,798,678,798,79264.300
27 dic 20238,718,738,648,728,72299.800
26 dic 20238,658,728,608,718,71237.200
22 dic 20238,588,658,528,648,64419.100
21 dic 20238,398,578,358,558,55441.000
20 dic 20238,308,438,228,328,32505.800
19 dic 20238,148,368,128,308,30767.200
18 dic 20238,008,107,938,058,05454.800
15 dic 20238,098,117,858,008,00780.500
14 dic 20238,098,207,998,108,10786.900
13 dic 20237,878,057,828,018,01456.100
12 dic 20237,948,047,867,887,88503.000
11 dic 20237,687,997,687,947,941.162.500
08 dic 20237,487,567,467,567,56336.200
07 dic 20237,337,497,307,487,48363.300
06 dic 20237,467,517,337,337,33384.800
05 dic 20237,667,667,297,407,40624.200
04 dic 20237,757,827,627,657,65656.500
01 dic 20237,577,807,557,787,78466.600
30 nov 20237,657,707,507,557,551.076.900
29 nov 20237,727,807,627,637,63463.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...