Mercados españoles abiertos en 5 hrs 30 min

Progress Software Corporation (PRGS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
50,11+0,29 (+0,58%)
Al cierre: 04:00PM EDT
50,11 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202449,9950,7649,7950,1150,11372.218
30 abr 202449,8950,0949,7249,8249,82601.500
29 abr 202450,2350,7150,1450,1950,19284.100
26 abr 202450,8651,1050,1850,3450,34277.700
25 abr 202451,2551,2750,5250,7050,70354.300
24 abr 202451,3451,7751,3151,6351,63442.000
23 abr 202451,1351,8150,8251,4351,43638.900
22 abr 202450,8151,2950,5051,1951,19451.100
19 abr 202450,2150,4849,9650,4150,41468.800
18 abr 202450,6250,6850,0650,1950,19560.000
17 abr 202450,8651,0750,2850,5950,59635.500
16 abr 202449,8751,0549,0050,7250,72553.500
15 abr 202451,0151,1350,0450,0650,06382.400
12 abr 202451,4051,6450,8150,9850,98396.100
11 abr 202450,9752,1350,8551,6751,67608.000
10 abr 202450,6051,4650,3450,9950,99506.900
09 abr 202450,7251,6150,7251,3151,31803.800
08 abr 202451,0151,1950,3950,4650,46267.200
05 abr 202450,9451,3950,8650,8750,87297.600
04 abr 202451,8052,3350,9851,0651,06470.200
03 abr 202451,9052,4351,4551,6051,60461.000
02 abr 202452,1452,5451,7052,1952,19756.200
01 abr 202453,2953,8152,1352,7852,781.104.700
28 mar 202453,2053,8352,6053,3153,311.199.000
27 mar 202452,7253,2051,5052,6352,632.288.700
26 mar 202453,2053,2651,9752,6552,651.480.500
25 mar 202452,4153,3352,1652,7652,761.389.100
22 mar 202452,6852,9852,2152,4852,48839.700
21 mar 202453,3553,9052,7452,8952,89420.800
20 mar 202452,9453,5052,7452,9852,98321.900
19 mar 202452,7753,8752,7253,0153,01566.800
18 mar 202452,5053,0152,4052,8252,82365.200
15 mar 202452,3552,8852,3352,5852,58642.600
14 mar 202453,7553,7552,7952,9452,94256.700
13 mar 202453,7654,1553,5753,6753,67346.300
12 mar 202453,7654,2053,6953,7453,74243.900
11 mar 202453,6553,8853,4053,8053,80341.000
08 mar 202454,5354,5753,8053,8953,89426.000
07 mar 202453,3154,2452,8153,9153,91352.500
06 mar 202452,7053,5252,6553,0753,07683.300
05 mar 202452,3552,8951,9852,5452,54775.000
04 mar 202453,0953,3052,2352,4052,40579.800
01 mar 202453,2553,4952,1953,3553,35591.100
29 feb 202453,2154,0952,7153,3653,36895.400
29 feb 20240.175 Dividendo
28 feb 202452,9154,0052,4352,6652,494.584.800
27 feb 202453,6054,6953,0753,1352,952.398.300
26 feb 202456,1756,5155,8256,0755,88344.700
23 feb 202455,0656,5554,6256,4956,30266.000
22 feb 202455,0055,2554,4354,8054,62598.400
21 feb 202455,1055,1054,1154,6854,50350.900
20 feb 202455,6456,0355,4855,5655,38270.900
16 feb 202456,2356,9555,8256,1255,93259.700
15 feb 202455,9456,4755,8156,3556,16289.500
14 feb 202455,5355,6454,9655,4655,28252.200
13 feb 202455,4956,2554,6654,9854,80393.500
12 feb 202457,2957,3356,7156,7256,53200.800
09 feb 202457,3857,6057,0057,1456,95408.900
08 feb 202456,8157,4056,5957,3857,19254.200
07 feb 202457,4457,5756,7756,8156,62317.200
06 feb 202456,8157,4856,7457,4557,26673.900
05 feb 202456,6756,9056,1556,6856,49417.600
02 feb 202457,7958,0757,0157,2257,03408.600
01 feb 202456,8157,9956,2857,9357,74470.000
31 ene 202457,2657,7256,7356,8156,62382.000
30 ene 202457,7058,0757,4657,5657,37326.300
29 ene 202457,1058,0756,9557,6057,41434.300
26 ene 202459,2359,2358,4058,4158,22190.000
25 ene 202459,9059,9058,5358,9458,74348.800
24 ene 202460,0060,3359,1459,3059,10529.000
23 ene 202459,5859,9059,0959,7359,53297.700
22 ene 202458,3859,5358,0059,3059,10542.700
19 ene 202458,0058,0057,1157,9157,72343.900
18 ene 202456,6557,9256,6557,8357,64887.600
17 ene 202456,0056,6352,9956,5556,36973.300
16 ene 202453,7253,9253,2153,6153,43385.300
12 ene 202453,8554,4753,7354,0053,82333.200
11 ene 202453,6253,8552,8853,3353,15275.300
10 ene 202452,5953,8652,5953,7253,54416.900
09 ene 202452,6953,0452,5652,6752,49156.700
08 ene 202452,1253,2852,1253,2553,07196.700
05 ene 202452,0252,3451,8052,0751,90179.900
04 ene 202452,7252,8752,3052,3952,22208.600
03 ene 202454,2054,3252,5052,5052,33335.400
02 ene 202454,0954,3153,7154,2954,11302.300
29 dic 202354,4154,4954,0254,3054,12140.200
28 dic 202354,6854,8954,4154,4354,25174.100
27 dic 202355,5455,5454,8254,8354,65187.200
26 dic 202355,1855,6554,8655,4655,28131.800
22 dic 202355,0855,3554,7154,9354,75147.400
21 dic 202355,3455,5154,5154,9854,80168.700
20 dic 202355,6656,1354,8554,8654,68299.200
19 dic 202355,1455,6654,8055,6355,45550.100
18 dic 202355,0755,1054,4255,0054,82396.300
15 dic 202355,6855,7254,3054,8354,65542.600
14 dic 202354,7155,7454,5055,5455,36453.300
13 dic 202353,6954,5653,5054,5254,34293.700
12 dic 202354,1654,1653,4753,6153,43303.500
11 dic 202353,2853,9053,0553,8653,68248.800
08 dic 202353,1553,7952,9953,4453,26283.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...