Mercados españoles cerrados en 5 hrs 28 min

Smartsheet Inc. (SMAR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,42-0,28 (-0,74%)
Al cierre: 04:00PM EDT
36,73 -0,69 (-1,84%)
Antes de la apertura: 05:01AM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202437,6437,7837,1437,4237,421.181.300
17 abr 202436,9037,9136,8737,7037,702.545.100
16 abr 202436,4936,8736,2736,5836,581.527.000
15 abr 202437,5937,6836,6436,7136,711.321.900
12 abr 202438,2838,3737,6337,6737,671.169.300
11 abr 202438,6739,0238,3038,6938,691.385.900
10 abr 202438,8138,9137,8838,3938,391.720.500
09 abr 202438,8839,7938,8439,6439,641.950.400
08 abr 202438,5539,1538,2938,7338,731.389.900
05 abr 202438,0438,3637,7438,2638,262.261.300
04 abr 202438,4539,2438,0938,1038,101.924.000
03 abr 202438,4438,9138,0838,1538,152.271.300
02 abr 202438,0038,9237,5838,7538,752.153.200
01 abr 202438,5038,7038,0338,4038,401.808.400
28 mar 202438,6938,9338,2338,5038,501.222.400
27 mar 202438,5038,8537,9638,4038,402.500.200
26 mar 202439,5339,6238,0938,1038,102.503.900
25 mar 202439,0739,5038,5139,0839,081.785.900
22 mar 202439,5939,8839,1739,2439,241.836.400
21 mar 202439,3940,4039,3139,6039,602.990.700
20 mar 202438,5039,0038,2738,8538,852.441.200
19 mar 202438,0838,7037,4838,5938,592.248.700
18 mar 202437,9338,8736,6338,6538,653.193.500
15 mar 202435,9839,3035,5237,5237,529.233.400
14 mar 202441,1241,3840,0240,3040,302.823.100
13 mar 202441,7342,4141,1641,2641,261.897.800
12 mar 202442,0042,2941,3141,7441,741.554.900
11 mar 202441,4641,9740,5141,8541,851.814.600
08 mar 202442,0043,0341,3141,3441,341.980.600
07 mar 202441,6742,0241,1641,7941,791.406.600
06 mar 202442,2142,3341,2741,4241,42795.000
05 mar 202442,4742,6640,9041,3141,311.208.100
04 mar 202443,3543,6342,6343,5043,50893.700
01 mar 202442,2843,2441,3743,0043,001.689.900
29 feb 202441,9842,4941,6842,2142,211.345.700
28 feb 202442,0142,3441,7141,9541,95752.400
27 feb 202442,2442,6842,0042,4442,441.126.000
26 feb 202440,9142,8140,7142,0642,061.192.500
23 feb 202442,1042,7341,8442,0442,041.302.300
22 feb 202442,4842,5841,5042,0342,031.155.200
21 feb 202442,1042,9741,2441,4641,461.905.600
20 feb 202443,2143,6442,7243,5543,551.037.600
16 feb 202444,6945,0343,6943,7143,711.407.900
15 feb 202446,1446,1444,9745,2445,24833.000
14 feb 202445,4946,1745,0045,6845,681.251.300
13 feb 202444,8245,7344,4944,7844,781.137.000
12 feb 202447,6547,8046,4546,5446,54975.300
09 feb 202446,8248,3546,4247,9247,921.180.800
08 feb 202445,5846,9345,2646,3646,36815.500
07 feb 202445,6646,2445,0845,5445,54934.200
06 feb 202445,1345,4244,3345,2245,22697.100
05 feb 202444,6944,9443,8644,7944,79884.200
02 feb 202444,4345,1344,1945,0945,091.175.400
01 feb 202445,0345,7144,3044,7544,751.271.600
31 ene 202446,0546,0544,5944,9744,971.403.100
30 ene 202447,6847,7446,1946,6046,60912.000
29 ene 202445,8547,3745,8547,3747,371.055.700
26 ene 202445,7146,5445,7145,7545,751.078.200
25 ene 202446,7347,0145,5245,9945,99756.000
24 ene 202446,8847,3945,9146,4146,411.710.700
23 ene 202446,6346,8945,8946,4446,44928.300
22 ene 202446,8547,6245,9946,2546,251.839.800
19 ene 202446,1046,1744,9346,1546,15969.600
18 ene 202447,3047,5345,1945,8345,831.468.000
17 ene 202447,3747,5145,5246,7846,781.857.800
16 ene 202447,8348,0147,1747,8347,831.139.700
12 ene 202448,7649,4248,2948,3248,32933.200
11 ene 202449,0749,4247,9248,5748,57906.100
10 ene 202447,5048,1246,5648,0948,09706.500
09 ene 202445,8847,2845,7946,9446,941.310.000
08 ene 202444,7546,2344,4346,0446,04890.100
05 ene 202443,6344,8943,6344,2844,28853.400
04 ene 202444,2344,7044,0344,0644,061.190.300
03 ene 202445,5646,3144,5544,5844,581.131.700
02 ene 202447,1047,2846,0446,6146,611.935.700
29 dic 202348,3348,9647,7747,8247,82887.900
28 dic 202348,3148,4347,9448,2748,27777.000
27 dic 202348,1648,5747,8048,4248,421.156.200
26 dic 202347,6548,1747,2148,0748,07821.600
22 dic 202347,8448,1347,3447,6647,661.088.700
21 dic 202347,2047,8146,4947,6547,651.133.700
20 dic 202347,3948,1546,4646,5046,501.204.900
19 dic 202346,8247,3846,5647,2447,24963.400
18 dic 202346,9747,0645,9146,5246,521.416.800
15 dic 202345,2046,6844,6046,5746,572.093.300
14 dic 202346,0046,6044,5045,1445,141.632.800
13 dic 202343,9645,9843,1945,5045,502.388.100
12 dic 202345,1445,2143,4643,9943,991.639.500
11 dic 202343,8245,5243,7045,1645,161.719.900
08 dic 202345,3847,1042,7644,1644,164.096.200
07 dic 202344,3345,2543,3544,8944,892.916.400
06 dic 202344,9945,1944,2244,7444,741.686.700
05 dic 202344,4945,9644,3645,2645,261.960.800
04 dic 202344,1845,0243,6944,7144,711.544.000
01 dic 202342,7844,4942,6144,4844,482.216.700
30 nov 202342,4942,9241,5242,3842,381.278.200
29 nov 202342,3943,1541,9842,1542,15544.800
28 nov 202341,4141,9441,2041,7641,76578.300
27 nov 202341,5042,3841,2841,6841,68874.000
24 nov 202341,3341,8241,1341,7341,73239.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...