Mercados españoles cerrados en 5 hrs 24 min

Stitch Fix, Inc. (SFIX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,3200-0,0300 (-1,28%)
Al cierre: 04:00PM EDT
2,3189 -0,00 (-0,05%)
Después del cierre: 06:40PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 20242,36002,40002,27002,32002,3200743.200
17 may 20242,40002,43002,35002,35002,3500770.200
16 may 20242,45002,47002,36002,39002,3900714.300
15 may 20242,57002,61002,43502,47002,4700730.600
14 may 20242,48002,73002,47002,55002,55001.820.400
13 may 20242,11002,52002,11002,43002,43002.724.000
10 may 20242,29002,30002,10002,10002,1000650.600
09 may 20242,15002,29002,12002,28002,2800933.700
08 may 20242,15002,18002,11002,15002,1500653.500
07 may 20242,27002,31002,20002,20002,2000699.500
06 may 20242,30002,35002,24002,25002,2500989.900
03 may 20242,26002,45002,22502,29002,29001.610.000
02 may 20242,18002,20002,07002,19002,19001.884.000
01 may 20242,12002,30002,11002,14002,14001.131.900
30 abr 20242,11002,14002,07002,12002,12001.617.800
29 abr 20242,18002,27002,13002,13002,1300798.400
26 abr 20242,16002,23502,16002,16002,1600554.900
25 abr 20242,21002,25002,14002,15002,1500878.800
24 abr 20242,19002,25502,14502,25002,25001.270.900
23 abr 20242,11002,25002,11002,17002,17001.527.300
22 abr 20242,14002,19002,06002,12002,12001.367.200
19 abr 20242,18002,24002,11502,14002,14001.559.100
18 abr 20242,24002,28502,19002,19002,1900667.200
17 abr 20242,27002,32502,22002,23002,23001.425.300
16 abr 20242,24002,32002,19502,24002,24001.392.600
15 abr 20242,30002,32002,23002,27002,27001.514.000
12 abr 20242,37002,38002,30002,31002,31001.368.900
11 abr 20242,37002,46002,33502,41002,41001.204.300
10 abr 20242,38002,39002,31002,33002,33001.290.900
09 abr 20242,41002,59002,40002,50002,50001.098.000
08 abr 20242,25002,51802,25002,39002,39001.320.300
05 abr 20242,35002,35502,25002,26002,26001.105.100
04 abr 20242,52002,60002,35002,36002,36001.281.100
03 abr 20242,47002,51002,40002,47002,47001.515.800
02 abr 20242,58002,58002,41002,48002,48001.938.200
01 abr 20242,66002,74002,57002,65002,65001.982.700
28 mar 20242,44002,67002,44002,64002,64001.653.300
27 mar 20242,46002,48002,38502,44002,44001.338.200
26 mar 20242,43002,46002,41002,43002,43001.902.900
25 mar 20242,42002,55002,38002,39002,39002.094.700
22 mar 20242,56002,57002,44002,46002,46002.102.300
21 mar 20242,40002,59002,34002,57002,57002.634.500
20 mar 20242,28002,43502,21002,40002,40001.563.000
19 mar 20242,17002,30002,16002,29002,29002.243.500
18 mar 20242,25002,32002,15502,27002,27002.654.000
15 mar 20242,24002,29102,21002,25002,25001.796.200
14 mar 20242,30002,32002,21502,23002,23001.773.600
13 mar 20242,35002,49002,32002,32002,32001.344.600
12 mar 20242,39002,45002,30002,34002,34002.852.500
11 mar 20242,51002,55502,36002,38002,38001.558.800
08 mar 20242,49002,71002,48002,51002,51002.189.100
07 mar 20242,41002,52002,35002,46002,46002.860.800
06 mar 20242,64002,64002,41502,42502,42503.443.900
05 mar 20242,71002,95002,55002,59002,59007.737.700
04 mar 20243,26003,38503,23003,28003,28003.047.000
01 mar 20243,25003,34003,19003,21003,21001.312.900
29 feb 20243,30003,35503,19003,23003,23001.076.600
28 feb 20243,33003,35003,21503,23003,2300869.100
27 feb 20243,28003,37003,23003,36003,36001.435.300
26 feb 20243,22003,33503,20003,26003,26001.253.300
23 feb 20243,22003,28003,15003,24003,24001.430.600
22 feb 20243,29003,32003,16503,21003,21001.307.400
21 feb 20243,40003,45403,25003,29003,2900987.400
20 feb 20243,70003,70503,42003,45003,45001.142.300
16 feb 20243,92003,92003,76003,82003,8200810.300
15 feb 20243,76003,98003,76003,98003,98001.343.800
14 feb 20243,65003,76003,54003,75003,7500931.900
13 feb 20243,50003,61503,41003,51003,51001.471.000
12 feb 20243,51003,72003,50003,70003,70001.211.100
09 feb 20243,45003,58003,39003,52003,5200757.600
08 feb 20243,38003,50003,37003,45003,4500714.700
07 feb 20243,38003,47003,30003,37003,37001.373.100
06 feb 20243,23003,37003,17503,37003,37001.315.200
05 feb 20243,20003,25003,15003,20003,20001.241.900
02 feb 20243,25003,31003,15003,29003,2900865.400
01 feb 20243,23003,36503,19003,30003,30001.351.200
31 ene 20243,34003,46003,18503,20003,20001.337.700
30 ene 20243,34003,34003,24003,34003,34001.544.700
29 ene 20243,20003,38003,15003,38003,38001.506.900
26 ene 20243,32003,39003,19003,21003,21001.000.400
25 ene 20243,37003,39503,24003,31003,31001.454.200
24 ene 20243,34003,38003,21003,26003,26001.270.800
23 ene 20243,43003,53003,24003,25003,25001.311.900
22 ene 20243,25003,42003,21003,42003,42001.811.100
19 ene 20243,25003,26003,15403,23003,23001.136.000
18 ene 20243,27003,34003,11503,21003,21001.531.000
17 ene 20243,12003,23003,10003,23003,23001.610.300
16 ene 20243,23003,25003,14003,18003,18001.738.300
12 ene 20243,34003,43703,21503,26003,26001.092.100
11 ene 20243,30003,37503,22503,30003,30001.192.300
10 ene 20243,33003,37503,22003,33003,33001.325.200
09 ene 20243,37003,39003,29003,32003,32001.053.400
08 ene 20243,28003,42003,23003,41003,41001.189.600
05 ene 20243,28003,33003,22003,26003,26001.303.400
04 ene 20243,40003,40003,30003,31003,31001.365.800
03 ene 20243,50003,54003,39003,40003,40001.246.300
02 ene 20243,50003,71003,45003,58003,58001.339.900
29 dic 20233,72003,75003,56003,57003,57001.462.900
28 dic 20233,66003,76003,62003,72003,72001.043.000
27 dic 20233,79003,85103,69003,70003,70001.046.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...