Mercados españoles cerrados en 4 hrs 28 min

PROCEPT BioRobotics Corporation (PRCT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
62,79+1,36 (+2,21%)
Al cierre: 04:00PM EDT
62,51 -0,28 (-0,45%)
Después del cierre: 07:05PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202461,5163,0761,0462,7962,79679.200
06 may 202465,0065,0060,6061,4361,431.077.100
03 may 202462,9564,8960,6764,3164,311.143.100
02 may 202462,6362,9359,2761,7461,741.020.700
01 may 202455,0063,2653,9560,6160,612.129.500
30 abr 202451,8254,0051,5352,9852,98875.700
29 abr 202452,2353,2851,9952,0552,05593.600
26 abr 202452,6852,7751,0751,8351,83586.500
25 abr 202451,8853,0050,6352,2852,28498.200
24 abr 202453,6554,7951,9552,4852,48519.700
23 abr 202451,0954,2049,0053,7553,75617.800
22 abr 202450,6952,1250,0251,1951,19479.000
19 abr 202450,8251,5648,5050,1950,19553.400
18 abr 202451,7353,9450,9651,0851,08635.900
17 abr 202452,6553,2651,5751,7951,79725.900
16 abr 202450,0152,2049,7551,9951,99579.800
15 abr 202451,3252,6950,3150,6050,60603.200
12 abr 202452,9252,9250,3750,7150,71419.500
11 abr 202452,8354,5052,5053,3253,32509.300
10 abr 202450,4352,3149,9752,2352,23444.100
09 abr 202449,9051,7449,2351,6651,66470.300
08 abr 202446,9949,5646,9949,4149,41433.900
05 abr 202445,9748,5345,6847,0447,04601.200
04 abr 202447,2147,2145,5645,7345,73278.500
03 abr 202446,4747,6546,1346,5546,55428.100
02 abr 202446,2247,2745,6446,5646,56338.000
01 abr 202449,5449,8546,7647,0047,00630.900
28 mar 202449,0850,4248,8949,4249,42555.700
27 mar 202446,9148,8646,7148,8448,84395.200
26 mar 202447,6247,6446,0446,4346,43289.000
25 mar 202447,9348,7246,8047,0147,01303.200
22 mar 202449,4249,5747,6147,6747,67310.600
21 mar 202448,2950,1348,2248,8048,80709.600
20 mar 202450,1150,3848,4548,5348,53393.200
19 mar 202448,6250,5348,3350,0650,06282.700
18 mar 202448,1349,9447,0148,7048,70500.200
15 mar 202447,0947,9746,8647,5947,59527.100
14 mar 202449,7649,7647,4447,6947,69427.000
13 mar 202448,7250,4248,7250,1850,18501.600
12 mar 202447,6648,7447,1548,6548,65441.800
11 mar 202448,7249,0846,0648,2948,29479.000
08 mar 202449,7550,7049,0349,2849,28660.000
07 mar 202447,5149,3347,3949,2849,28391.000
06 mar 202446,9247,4745,8947,1747,17521.100
05 mar 202447,7047,7045,6146,3846,38522.700
04 mar 202449,2049,2847,7547,8647,86348.400
01 mar 202448,9149,5748,0049,0649,06629.600
29 feb 202450,4350,7946,5248,3448,34790.900
28 feb 202448,0052,3245,2049,3949,391.210.800
27 feb 202449,4851,0148,6850,7550,75805.000
26 feb 202448,6950,2248,3648,8448,84564.200
23 feb 202448,8650,3248,3548,8348,83318.200
22 feb 202449,5649,9848,5349,1649,16356.500
21 feb 202448,4549,3647,4248,5348,53359.400
20 feb 202449,3949,8148,3948,9848,98384.500
16 feb 202448,8751,9047,7349,9749,97465.400
15 feb 202451,2951,3948,5049,4249,42618.400
14 feb 202449,5450,5649,0650,3850,38464.100
13 feb 202449,5051,1247,1148,7848,78547.700
12 feb 202449,6351,1749,1050,5250,52469.900
09 feb 202449,9550,4849,2649,9449,94568.100
08 feb 202449,7149,8248,4349,5149,51463.400
07 feb 202449,4650,0047,6049,9049,90537.800
06 feb 202448,1949,8847,7349,4849,48373.400
05 feb 202447,4849,8646,8348,2248,22353.700
02 feb 202446,5748,2446,1147,9147,91216.500
01 feb 202446,5348,2146,5347,4047,40290.800
31 ene 202447,3948,7346,1646,3046,30431.100
30 ene 202448,4348,7847,3547,3747,37292.100
29 ene 202445,9048,5745,7548,4348,43426.200
26 ene 202446,5547,2845,8346,1546,15256.400
25 ene 202446,4746,4744,9746,0846,08257.300
24 ene 202447,3247,3244,5145,3445,34327.600
23 ene 202447,3747,3745,1946,5146,51246.900
22 ene 202446,3347,1345,3646,6646,66330.000
19 ene 202445,2745,5544,0245,5445,54341.200
18 ene 202446,8847,2644,7445,1145,11421.000
17 ene 202446,3646,8845,4446,3446,34547.200
16 ene 202447,7247,7244,4447,1447,14920.900
12 ene 202447,6147,9946,0446,8246,82725.400
11 ene 202447,4648,0446,3047,0847,08655.000
10 ene 202448,9849,3946,9747,5747,57890.000
09 ene 202442,9848,7341,7548,6048,601.907.000
08 ene 202441,2242,7741,0442,2142,21420.500
05 ene 202440,0641,3739,4840,8440,84440.800
04 ene 202440,4941,0939,9740,4040,40343.000
03 ene 202441,1641,1939,7240,3840,38303.500
02 ene 202441,3042,5341,0841,4441,44326.300
29 dic 202342,9743,2141,7641,9141,91243.100
28 dic 202342,5743,3142,5242,9542,95210.400
27 dic 202342,9343,2842,2542,9942,99320.600
26 dic 202342,3243,1742,0042,6942,69238.200
22 dic 202343,0743,7941,5242,0742,07265.500
21 dic 202340,8442,8940,8442,5542,55436.400
20 dic 202341,9842,2839,7340,0040,00695.500
19 dic 202342,8343,9041,3342,0242,02761.300
18 dic 202343,2543,3441,5342,2742,27409.800
15 dic 202342,3143,8241,9143,4143,411.472.800
14 dic 202341,6043,0040,9842,0042,001.020.000
13 dic 202339,7940,5639,2240,5540,55758.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...