Mercados españoles cerrados

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4,2850-0,1350 (-3,05%)
Al cierre: 04:00PM EDT
4,2800 -0,00 (-0,12%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20244,42004,52104,28004,28504,28508.245.100
27 mar 20244,19004,43004,15504,42004,420010.040.700
26 mar 20244,19004,35004,15004,16004,160011.577.700
25 mar 20244,19004,33904,12404,17004,170014.404.600
22 mar 20244,39004,39004,04004,20004,200020.387.300
21 mar 20244,46004,60004,41004,41004,41008.552.100
20 mar 20244,25004,49004,20504,45004,45008.591.700
19 mar 20244,31004,37004,25004,26004,26005.707.400
18 mar 20244,35004,39004,24004,36004,36006.615.000
15 mar 20244,35004,58004,31004,32004,320010.785.900
14 mar 20244,40004,46504,18004,35004,350012.530.400
13 mar 20244,58004,81004,40004,41004,41009.815.400
12 mar 20244,72004,77004,57004,64004,64007.073.700
11 mar 20244,70004,96004,64004,71004,71008.849.500
08 mar 20244,53004,76004,49004,68004,680013.719.500
07 mar 20244,43004,58004,24004,52004,520014.974.100
06 mar 20244,31004,46004,21504,40004,400010.587.700
05 mar 20244,29004,38004,22004,26004,26009.480.800
04 mar 20244,63004,63004,33004,35004,35008.865.100
01 mar 20244,50004,72004,40004,60004,600010.398.200
29 feb 20244,74004,85004,50004,52004,520010.982.500
28 feb 20244,61004,76004,53004,64004,64008.018.400
27 feb 20244,65004,79004,56004,70004,700012.452.000
26 feb 20244,33004,59004,30004,57004,570013.810.400
23 feb 20244,26004,37004,17004,35004,35008.699.100
22 feb 20244,32004,34004,21004,27004,27007.458.500
21 feb 20244,32004,36004,24004,28004,28006.793.100
20 feb 20244,45004,47004,28004,35004,35009.406.600
16 feb 20244,54004,62004,42004,54004,540010.209.600
15 feb 20244,69004,82004,61004,66004,66008.864.300
14 feb 20244,55004,72004,52004,71004,71008.431.900
13 feb 20244,60004,65004,42004,45004,450012.922.100
12 feb 20244,58505,06504,55004,81004,810017.407.100
09 feb 20244,58004,69504,46004,55004,550012.029.700
08 feb 20244,37004,58004,26004,53004,530015.157.200
07 feb 20244,34004,47004,29004,39004,390011.732.100
06 feb 20244,05004,44004,00004,38004,380019.989.600
05 feb 20244,20004,20003,96004,02004,020019.602.500
02 feb 20244,31004,50004,10004,24004,240036.977.300
01 feb 20245,23005,30004,17004,21004,210084.237.900
31 ene 20245,73006,04005,56005,56005,560019.093.600
30 ene 20246,02006,03005,74005,81005,810014.896.100
29 ene 20245,82006,11005,59206,11006,110013.224.900
26 ene 20245,86006,00005,73005,80005,80009.925.500
25 ene 20245,72005,89005,62005,80005,800011.008.300
24 ene 20245,94005,95505,61005,69005,690011.383.100
23 ene 20245,97006,18005,80005,82005,820010.759.700
22 ene 20245,64006,21005,56005,86005,860014.683.900
19 ene 20245,81005,82005,37005,57005,570016.408.500
18 ene 20245,88005,93005,65005,79005,79008.561.400
17 ene 20245,69005,86505,56005,80005,80009.242.300
16 ene 20245,76005,81005,63005,81005,81009.078.200
12 ene 20245,96006,21005,78005,83005,830012.310.500
11 ene 20246,03006,08005,63005,98005,980018.386.800
10 ene 20246,17006,28505,87506,11006,110015.935.900
09 ene 20246,52007,05006,04006,12006,120025.072.700
08 ene 20246,79006,88006,35006,59006,590023.590.100
05 ene 20246,45007,24006,19006,72006,720067.778.500
04 ene 20245,70506,30005,56006,13006,130032.209.800
03 ene 20245,57005,64505,31005,38005,380014.299.600
02 ene 20245,96006,13505,77005,82005,82009.619.000
29 dic 20236,26006,49006,00006,09006,09009.309.400
28 dic 20236,33006,38006,14006,28006,28006.105.500
27 dic 20236,27006,50006,22006,39006,39009.082.200
26 dic 20236,01006,23005,83506,19006,19007.034.200
22 dic 20236,14006,31005,94505,98005,98007.181.100
21 dic 20236,10006,27006,06506,17006,17008.014.900
20 dic 20236,36006,49505,89005,93005,93009.938.200
19 dic 20236,05006,44006,02006,40006,40009.989.700
18 dic 20236,16006,18005,96006,01006,01007.116.900
15 dic 20236,51006,54006,07006,15006,150011.224.000
14 dic 20236,10006,67006,08006,46006,460018.931.100
13 dic 20235,43005,98005,28005,94005,940021.009.900
12 dic 20235,67005,68805,39505,46005,460010.588.500
11 dic 20235,93006,04005,60005,68005,680010.402.300
08 dic 20235,93006,02505,75005,96005,960010.842.000
07 dic 20236,00006,10505,82505,94005,94007.026.100
06 dic 20235,99006,40005,91506,08006,08009.006.700
05 dic 20236,27006,30005,83005,90005,90009.903.700
04 dic 20236,19006,63006,14006,34006,340011.991.900
01 dic 20235,68006,24005,59506,22006,220016.657.700
30 nov 20235,88005,95005,51005,66005,66009.541.200
29 nov 20235,75006,03005,70005,83005,830011.730.700
28 nov 20235,35005,61005,09005,59005,59009.813.200
27 nov 20235,25005,47005,17505,40005,40007.774.600
24 nov 20235,27005,36005,16005,27005,27002.915.800
22 nov 20235,37005,55005,28505,31005,31005.437.100
21 nov 20235,40005,41405,19005,31005,31006.853.800
20 nov 20235,54005,62005,45505,54005,54005.563.900
17 nov 20235,41005,53005,25005,52005,52005.802.200
16 nov 20235,46005,46005,15005,36005,360010.830.400
15 nov 20235,16005,66005,16005,57005,570016.350.900
14 nov 20234,64005,17004,64005,14005,140018.207.800
13 nov 20234,52004,52004,34004,44004,44007.344.700
10 nov 20234,44004,57504,30504,53004,530011.193.600
09 nov 20234,73004,77004,45004,46004,460011.467.100
08 nov 20234,88004,93004,70004,73004,73009.335.200
07 nov 20234,78005,16004,77004,87004,870013.371.600
06 nov 20235,20005,26004,83005,02005,020013.761.100
03 nov 20235,54005,60005,05005,21005,210019.068.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...