Mercados españoles cerrados

Schrödinger, Inc. (SDGR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
23,19-2,07 (-8,19%)
Al cierre: 04:00PM EDT
23,25 +0,06 (+0,25%)
Después del cierre: 05:05PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202423,0524,2222,3223,1923,192.817.914
01 may 202424,5026,7524,4225,2625,261.368.600
30 abr 202424,0624,5923,9624,3824,38563.900
29 abr 202424,2925,1624,2924,4424,44583.500
26 abr 202423,6024,2723,3623,9723,97711.000
25 abr 202423,5023,7422,7023,3423,34919.500
24 abr 202424,7324,8624,0224,0424,04567.800
23 abr 202424,4925,6324,3624,8124,81654.500
22 abr 202424,5224,8124,1424,4924,49494.600
19 abr 202424,1824,5923,9424,2924,29604.000
18 abr 202425,1725,3324,2824,3424,34672.400
17 abr 202424,9825,5324,4625,0425,04487.800
16 abr 202425,3325,5024,7024,7624,76554.000
15 abr 202426,4726,6225,4025,5425,54708.200
12 abr 202427,0327,1526,1826,4526,45431.400
11 abr 202427,8227,9726,8527,3827,38452.000
10 abr 202427,3027,5426,2227,5127,51700.100
09 abr 202427,5329,1527,4228,5028,501.132.000
08 abr 202427,2027,6426,5527,3127,31634.900
05 abr 202425,8927,0125,6026,9226,92887.100
04 abr 202425,3326,3825,0226,0526,05672.500
03 abr 202424,8025,2324,3324,8924,89568.000
02 abr 202425,5825,5824,8125,0825,08694.300
01 abr 202427,1027,1025,5926,3326,33669.200
28 mar 202426,6727,4526,5927,0027,00566.500
27 mar 202426,0226,6925,5726,6326,63659.600
26 mar 202425,8326,1725,3625,6525,65675.700
25 mar 202426,8427,1325,3725,5125,51566.700
22 mar 202427,4327,8626,7426,7726,77582.600
21 mar 202427,0027,7726,7527,5127,511.351.000
20 mar 202426,0526,7025,3026,6926,691.050.800
19 mar 202425,3026,2225,1726,0426,04668.400
18 mar 202426,2126,7525,6425,6825,68930.900
15 mar 202425,5226,1225,1626,0426,041.256.300
14 mar 202426,3526,6625,5125,7525,751.045.100
13 mar 202426,0127,0525,9726,5026,50652.300
12 mar 202426,5026,5725,7026,3326,33710.900
11 mar 202426,9628,0026,1626,5426,54970.900
08 mar 202427,2028,5326,7327,1627,161.626.500
07 mar 202425,2127,0025,1726,8026,801.591.700
06 mar 202425,2525,4124,5524,8124,81615.700
05 mar 202424,9625,6524,5624,7424,74875.300
04 mar 202426,8926,8924,9725,2425,241.273.300
01 mar 202425,5327,2925,5326,8126,812.191.400
29 feb 202426,8928,2425,0125,4625,464.086.900
28 feb 202432,2932,4631,2931,3731,371.265.300
27 feb 202432,0033,6331,6933,0933,09961.200
26 feb 202430,3631,9330,2831,4831,48672.900
23 feb 202431,1431,7230,1930,4830,48954.600
22 feb 202431,0832,3630,7831,1531,151.008.700
21 feb 202430,5130,5929,4330,0330,03888.300
20 feb 202431,9632,2830,2030,9330,93965.200
16 feb 202429,4533,2429,2032,5032,501.686.500
15 feb 202428,3529,8428,1229,7029,70938.400
14 feb 202427,1327,8526,8927,7527,75627.400
13 feb 202427,2027,5526,3226,5826,58658.000
12 feb 202427,5528,8327,5028,5128,51863.400
09 feb 202427,4528,2227,3427,5927,59566.500
08 feb 202426,4427,5726,1727,2027,20383.200
07 feb 202426,7226,7826,2126,4426,44484.700
06 feb 202425,8626,7825,6426,6526,65682.100
05 feb 202425,9926,2325,3525,9425,94495.700
02 feb 202426,0327,0125,9026,5026,50506.600
01 feb 202427,1427,2725,8026,6326,63710.800
31 ene 202427,4028,2126,4326,4526,45754.600
30 ene 202427,9728,0127,1627,4727,47509.800
29 ene 202427,2028,3926,6628,2528,25453.800
26 ene 202427,6829,1527,0727,1927,19579.300
25 ene 202427,7128,0626,5126,8626,86539.600
24 ene 202427,7127,8526,8827,1527,15605.800
23 ene 202427,9028,6026,7627,2927,29513.900
22 ene 202426,7027,7625,5227,3927,391.228.100
19 ene 202426,0526,4124,8826,3826,38820.700
18 ene 202426,8326,8325,7625,9825,98952.500
17 ene 202426,6526,9826,1826,6426,64723.800
16 ene 202427,7528,0426,7627,4127,41836.300
12 ene 202429,5330,0028,2728,4028,40583.600
11 ene 202430,2430,3928,7929,3729,37715.900
10 ene 202430,3130,4529,2330,3930,39621.500
09 ene 202430,8131,3829,9130,3430,34739.800
08 ene 202428,7631,1526,2831,1031,102.345.100
05 ene 202431,8032,4831,2431,4631,46553.200
04 ene 202432,2032,7231,7332,1932,19606.000
03 ene 202433,8633,9631,9332,4132,41846.500
02 ene 202435,4136,1334,8035,1335,13650.100
29 dic 202337,0137,4835,4035,8035,80523.100
28 dic 202336,4937,3436,1537,2137,21543.600
27 dic 202337,9038,0036,1136,5336,53536.900
26 dic 202336,6037,6936,2637,1137,11427.200
22 dic 202335,0036,3834,7836,0636,06526.700
21 dic 202334,7535,3834,4134,7934,79535.700
20 dic 202335,5136,9433,6433,7033,701.017.300
19 dic 202334,6935,9934,1435,4935,491.010.300
18 dic 202334,7036,0534,0534,0634,06811.100
15 dic 202336,4236,9434,3434,7934,791.628.700
14 dic 202332,4935,9632,4235,7935,791.674.700
13 dic 202331,4632,1329,3831,3731,371.068.400
12 dic 202332,3032,3931,2531,4731,47678.700
11 dic 202331,8333,1331,2432,4232,42644.800
08 dic 202331,7532,4931,3531,9531,95532.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...