Mercados españoles cerrados

Sharecare, Inc. (SHCR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,7159-0,0303 (-4,06%)
Al cierre: 04:00PM EDT
0,7151 -0,00 (-0,11%)
Después del cierre: 07:22PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20240,74600,74600,65500,71600,71602.771.000
29 abr 20240,80600,80600,74100,74600,74601.413.400
26 abr 20240,74700,81800,74700,81000,81001.552.400
25 abr 20240,76000,77000,71200,74300,74301.261.600
24 abr 20240,73000,79000,72500,77200,77202.374.800
23 abr 20240,69100,76000,68000,73000,73001.964.600
22 abr 20240,65500,71400,63700,69700,69702.864.700
19 abr 20240,62700,67400,59100,65500,65506.842.100
18 abr 20240,66200,67600,63100,63400,63402.236.100
17 abr 20240,68100,69700,65000,66200,66202.430.800
16 abr 20240,70200,70200,62300,67000,67003.539.400
15 abr 20240,75600,77000,68500,71300,71302.800.400
12 abr 20240,79000,81900,73000,74200,74201.839.100
11 abr 20240,72400,80500,71100,78100,78101.970.800
10 abr 20240,70000,76100,70000,73000,73002.261.200
09 abr 20240,80000,84100,69700,73800,73801.995.000
08 abr 20240,70000,82000,67100,79900,79902.515.300
05 abr 20240,68000,70000,63100,67800,67801.772.600
04 abr 20240,65000,75000,62200,68000,68002.484.600
03 abr 20240,63400,66500,58100,65600,65602.625.600
02 abr 20240,55000,64400,53100,63800,63805.082.800
01 abr 20240,74000,74000,48100,55000,550011.131.800
28 mar 20240,83800,83800,74100,76800,76806.169.700
27 mar 20240,90000,90900,80300,83900,83902.663.800
26 mar 20240,90700,92900,83400,86500,86503.211.700
25 mar 20240,93500,96000,87000,89800,89803.817.400
22 mar 20240,97001,01000,91800,93100,93104.061.800
21 mar 20240,98100,99500,91500,95800,95801.377.500
20 mar 20240,97000,99200,94400,97900,9790839.800
19 mar 20240,96001,02000,96000,98200,9820810.100
18 mar 20240,98000,99000,94000,95400,9540581.600
15 mar 20240,90500,98000,90500,97900,97901.894.600
14 mar 20241,01001,01000,87600,93000,93001.193.100
13 mar 20240,99000,99000,93000,94700,94701.165.100
12 mar 20240,99001,03000,90500,95200,95201.781.700
11 mar 20240,94000,96500,91400,93500,93501.149.200
08 mar 20240,95000,98000,94200,95000,9500573.100
07 mar 20240,92000,94700,91000,93900,9390512.400
06 mar 20240,93300,96000,89500,89800,8980306.500
05 mar 20240,98000,99900,92400,92900,9290422.000
04 mar 20240,95001,00000,95000,97400,9740549.600
01 mar 20240,94501,01000,94300,95100,9510620.600
29 feb 20241,00001,00000,92000,94000,94001.726.800
28 feb 20240,99001,01000,96200,97100,9710612.100
27 feb 20240,95001,01000,94000,99000,9900518.600
26 feb 20240,91000,96300,88800,92800,92801.743.400
23 feb 20240,95001,00000,87200,88500,88502.610.700
22 feb 20240,98001,02000,93900,97000,97001.997.200
21 feb 20241,06001,08000,97600,99000,99001.339.300
20 feb 20241,10001,11501,04901,09001,09001.046.300
16 feb 20241,16001,20001,12001,13001,1300943.700
15 feb 20241,09001,16001,07001,15001,15001.342.800
14 feb 20241,03001,08501,02501,07001,07001.367.100
13 feb 20241,02001,14001,02001,03001,03001.185.000
12 feb 20241,05001,08001,02001,06001,06001.249.200
09 feb 20241,05001,08501,02001,03001,0300762.200
08 feb 20241,05001,13001,05001,05001,0500715.000
07 feb 20241,11001,14001,03501,06001,0600816.000
06 feb 20241,06001,11001,06001,09001,0900524.300
05 feb 20241,15001,15001,05001,06001,0600700.600
02 feb 20241,15001,20501,15001,17001,1700636.600
01 feb 20241,15001,20001,11001,18001,1800676.800
31 ene 20241,14001,20001,12001,13001,1300621.500
30 ene 20241,14001,19001,10001,13001,1300741.700
29 ene 20241,07001,16001,02001,14001,1400733.900
26 ene 20241,06001,09001,03001,07001,0700513.900
25 ene 20241,05001,08001,01501,03001,0300452.100
24 ene 20241,08001,10001,03001,05001,0500714.800
23 ene 20241,03001,08000,99001,06001,0600610.500
22 ene 20240,90901,02000,90901,01001,0100459.600
19 ene 20240,99300,99300,90800,94600,94601.260.700
18 ene 20240,94500,98400,92000,94500,9450555.800
17 ene 20240,97000,98300,91600,96900,9690577.100
16 ene 20241,03001,05000,95700,97100,97101.071.600
12 ene 20241,05001,05001,02001,03001,0300380.800
11 ene 20241,04001,04000,97901,02001,02001.018.000
10 ene 20241,03001,05001,00001,03001,0300601.700
09 ene 20241,03001,07001,00001,01001,0100529.200
08 ene 20240,99301,06000,99101,06001,0600760.400
05 ene 20241,03001,07000,99701,00001,0000629.000
04 ene 20241,05001,07001,00001,06001,0600631.100
03 ene 20241,02001,04500,99701,00001,0000559.000
02 ene 20241,08001,10001,04001,04001,0400436.300
29 dic 20231,12001,12001,04001,08001,08001.030.800
28 dic 20231,04001,12501,02001,11001,1100693.600
27 dic 20231,06001,10001,02001,05001,05001.139.700
26 dic 20231,08001,10001,04001,08001,0800628.600
22 dic 20231,08001,09001,02001,07001,0700529.300
21 dic 20231,07001,08001,02501,06001,0600529.700
20 dic 20230,99701,06000,96001,06001,06001.268.800
19 dic 20230,95001,01000,92000,99700,9970968.000
18 dic 20230,97001,00000,90500,94500,94501.001.000
15 dic 20230,99800,99900,90500,94500,94503.541.300
14 dic 20231,02001,04000,93500,94800,9480948.100
13 dic 20230,93001,01000,92500,99300,9930862.200
12 dic 20230,93000,95700,90100,94200,9420335.600
11 dic 20230,93800,96000,92400,94300,9430611.600
08 dic 20230,96800,98000,89000,94000,94001.308.700
07 dic 20230,91900,97000,89500,96800,9680466.500
06 dic 20230,94000,94500,89200,91100,91101.349.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...