Mercados españoles cerrados

Sapiens International Corporation N.V. (SPNS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,26-0,90 (-2,63%)
Al cierre: 04:00PM EDT
33,26 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202432,7034,0132,2333,2633,26166.600
09 may 202433,8634,2433,0034,1634,16145.900
08 may 202431,4333,8331,3133,5233,52234.100
07 may 202431,0631,5530,9931,3831,38195.100
06 may 202430,7531,2030,7531,1431,1485.100
03 may 202430,8231,1230,4330,8630,86123.600
02 may 202431,0531,1029,5130,3830,38362.900
01 may 202430,9031,3030,5130,6630,66158.800
30 abr 202431,3231,3530,7430,8030,80123.900
29 abr 202431,4631,6331,3231,5031,5099.100
26 abr 202431,1731,7031,1531,3031,3088.700
25 abr 202430,9631,2930,6631,1231,1299.200
24 abr 202430,9131,4030,8331,1231,12156.200
23 abr 202430,3730,9230,3730,6930,6964.100
22 abr 202430,2130,6730,1930,4630,4683.900
19 abr 202430,0530,3429,7830,0430,04177.300
18 abr 202430,2930,6030,0730,1730,17134.500
17 abr 202430,7730,7830,0130,2530,25150.300
16 abr 202431,1231,1330,5230,7730,77125.200
15 abr 202431,0431,0430,3730,8030,80228.600
12 abr 202431,4031,7030,6030,7130,71167.600
11 abr 202431,0831,6830,9231,6831,6890.500
10 abr 202430,7731,3130,6131,0631,06196.500
09 abr 202432,1532,3931,3031,4731,47186.300
08 abr 202432,6933,4232,3132,3732,37262.200
05 abr 202431,1335,3331,1332,6132,61680.400
04 abr 202431,6432,0531,1331,2031,20169.700
04 abr 20240.28 Dividendo
03 abr 202431,6632,4631,6032,1231,84132.500
02 abr 202431,2932,0731,2732,0331,75106.700
01 abr 202432,0632,2531,5631,8531,57168.700
28 mar 202431,5132,3331,3032,1631,88196.700
27 mar 202431,0331,5330,8031,4631,1983.400
26 mar 202431,6131,7130,6930,7630,4989.600
25 mar 202431,4231,8231,3231,5831,3074.200
22 mar 202431,8031,8031,0631,3731,10272.600
21 mar 202431,6231,8731,5531,7031,42184.600
20 mar 202430,9531,2430,7431,1930,9287.700
19 mar 202430,1930,8830,1630,8730,6074.700
18 mar 202430,2630,3930,0130,1829,9272.300
15 mar 202429,8230,2329,5829,9629,70225.000
14 mar 202430,4430,4529,7330,1029,84123.000
13 mar 202430,5630,8030,3530,4830,2175.000
12 mar 202430,4930,6730,2530,5630,2968.700
11 mar 202430,0030,6630,0030,5130,2498.600
08 mar 202430,5530,7730,0730,1729,91108.300
07 mar 202429,5030,5129,3230,2529,99120.400
06 mar 202429,6829,8629,4829,5729,3155.000
05 mar 202429,5329,7229,1529,3429,08109.800
04 mar 202430,4630,7429,9130,1129,8596.100
01 mar 202430,8331,0230,3030,9830,7193.300
29 feb 202430,7730,9530,5530,7730,50146.100
28 feb 202430,2030,5130,1330,3230,0671.200
27 feb 202431,1331,2430,1230,1829,92117.800
26 feb 202430,3231,0030,2930,9830,7193.300
23 feb 202429,7530,3329,6230,3330,0773.100
22 feb 202430,6530,7229,5629,7929,53128.500
21 feb 202430,0730,4929,5730,4930,22136.500
20 feb 202430,0031,3929,9730,1029,84247.100
16 feb 202429,0529,1928,7028,9228,67109.000
15 feb 202428,7428,9628,2728,9228,6799.800
14 feb 202428,0528,8228,0528,6928,44163.600
13 feb 202427,7728,0627,5427,6427,40198.100
12 feb 202428,4128,9628,3928,4128,16126.800
09 feb 202428,0628,4327,1128,3428,0977.800
08 feb 202427,4228,1127,3027,9827,7473.800
07 feb 202427,3827,5627,1727,4427,2070.600
06 feb 202427,4327,5827,0527,3527,1184.000
05 feb 202427,0327,3626,9127,2927,0590.400
02 feb 202427,3727,3827,0027,0226,7876.600
01 feb 202427,0527,6126,7527,5727,33117.700
31 ene 202428,4928,4927,2927,3027,06132.600
30 ene 202428,4428,6628,4028,5028,2557.700
29 ene 202428,0728,5328,0728,5228,2754.900
26 ene 202428,1628,1627,9228,0627,8240.100
25 ene 202428,1728,3427,9728,0127,7762.700
24 ene 202428,6328,6327,9328,0027,76122.800
23 ene 202427,9728,2727,7728,2027,9598.400
22 ene 202427,7028,0927,6827,9827,7475.900
19 ene 202427,4027,5927,0427,5227,2873.400
18 ene 202427,0427,2426,8927,2427,0056.600
17 ene 202426,7927,0226,5226,9726,7380.000
16 ene 202427,0827,0926,7426,9326,7052.100
12 ene 202427,5627,5927,2227,2326,9943.900
11 ene 202427,1027,2826,7927,2627,0295.000
10 ene 202427,4027,7226,8727,1326,89107.700
09 ene 202427,1227,6627,1227,5427,30160.900
08 ene 202426,7727,6626,7727,5127,27128.700
05 ene 202426,3626,8326,3426,7226,49110.700
04 ene 202426,8827,0726,4726,5726,34125.000
03 ene 202427,6627,8826,8526,9726,73140.700
02 ene 202428,7228,7227,7528,0527,81152.000
29 dic 202329,2129,2428,8728,9428,69130.700
28 dic 202329,4829,5429,2129,2228,9789.500
27 dic 202329,4629,6229,4029,5629,3063.800
26 dic 202329,1029,6329,0429,5329,2779.700
22 dic 202328,9529,2928,7729,2028,9581.800
21 dic 202328,5528,8328,5028,7828,5376.900
20 dic 202328,4528,8728,2828,3328,08140.200
19 dic 202328,2428,6328,1628,4928,24135.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...