Mercados españoles cerrados

Spok Holdings, Inc. (SPOK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14,93+0,02 (+0,13%)
A partir del 03:00PM EDT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202414,9115,1614,9114,9314,9369.578
17 abr 202415,0315,1914,8514,9114,91123.500
16 abr 202415,1015,1914,8115,0615,06114.300
15 abr 202415,4115,5115,0415,1015,10138.800
12 abr 202415,5415,6715,3315,4215,4282.500
11 abr 202415,3615,6215,3015,5415,5480.100
10 abr 202415,3015,5015,0515,2715,27156.700
09 abr 202415,8115,8415,4215,5115,51141.000
08 abr 202416,0016,0915,7515,7515,75118.600
05 abr 202415,7116,1515,6715,9815,98152.400
04 abr 202415,9116,1015,7515,7815,78138.200
03 abr 202415,8816,0015,7815,9215,92124.000
02 abr 202415,6715,9715,5415,8815,88141.300
01 abr 202415,8815,9615,6615,7415,74205.500
28 mar 202415,8916,1015,8015,9515,95160.600
27 mar 202415,8215,9915,7015,8815,88181.400
26 mar 202416,0616,1315,6515,6615,66106.700
25 mar 202416,2016,3315,9716,0316,03165.500
22 mar 202416,7016,7116,2016,2016,20111.000
21 mar 202416,6616,9216,4716,7016,70154.400
20 mar 202416,6016,8716,4216,7716,77140.800
19 mar 202416,5516,6116,1816,5316,53216.200
18 mar 202417,2517,2516,5516,5816,58275.500
15 mar 202416,7517,1916,7517,0717,07210.800
14 mar 202417,2417,2416,6416,8316,83138.400
14 mar 20240.313 Dividendo
13 mar 202417,5917,9417,4817,5517,24107.000
12 mar 202417,6317,7517,4717,5317,22129.200
11 mar 202417,5217,7817,3317,6117,30161.400
08 mar 202417,5217,7917,3817,5917,2899.500
07 mar 202417,4517,6817,1417,3917,08157.200
06 mar 202417,0117,6716,7917,5717,26231.500
05 mar 202417,5217,5216,8116,8816,58224.500
04 mar 202417,8418,1417,5017,5517,24235.600
01 mar 202417,9217,9216,9717,7317,41369.400
29 feb 202417,8118,1017,6117,9717,65156.400
28 feb 202417,7817,8417,5717,6117,3097.100
27 feb 202417,5217,8917,4017,7717,45258.600
26 feb 202416,9217,4516,6617,4417,13192.200
23 feb 202417,2817,4316,7916,9216,62245.100
22 feb 202416,3017,3816,0017,0016,70423.200
21 feb 202415,2715,6215,0215,5615,28222.400
20 feb 202416,1816,3215,1715,4515,17254.500
16 feb 202416,2816,2815,8515,9315,65169.300
15 feb 202416,3416,4115,8216,3116,02162.600
14 feb 202416,2216,3016,0516,2115,92110.300
13 feb 202417,1317,1316,0316,0715,78236.100
12 feb 202417,1917,4017,1517,2816,97127.900
09 feb 202417,1017,2717,0217,1916,88103.500
08 feb 202416,6816,9916,6616,9916,6985.000
07 feb 202416,7416,8516,5816,7016,4086.900
06 feb 202416,6316,7516,5016,7216,4289.600
05 feb 202416,8416,8816,4016,6916,39146.700
02 feb 202416,9217,1616,7517,0216,7289.900
01 feb 202416,5617,0716,5617,0416,74118.500
31 ene 202416,7416,9016,5616,5616,26119.500
30 ene 202416,9016,9016,5916,7716,4786.700
29 ene 202416,5816,8016,3816,8016,50141.100
26 ene 202416,4316,6516,4116,5816,28102.100
25 ene 202416,3716,6116,3616,4616,17150.400
24 ene 202416,4616,5016,2016,2515,96139.700
23 ene 202416,4516,5616,2116,2715,98144.800
22 ene 202415,7616,3215,7616,3216,03158.400
19 ene 202415,5915,6115,4015,6115,3397.200
18 ene 202415,4115,5615,2615,5215,24117.700
17 ene 202415,2915,5015,2615,4615,1883.200
16 ene 202415,2515,5415,1715,3115,0491.500
12 ene 202415,2015,4015,0715,2214,95107.000
11 ene 202415,2015,2414,9715,1214,8574.000
10 ene 202415,0715,1914,9715,1514,8876.200
09 ene 202415,1215,1914,7815,0014,73133.600
08 ene 202415,3015,3414,9815,1914,92103.300
05 ene 202415,0015,3814,9015,1914,92118.300
04 ene 202415,2115,3615,0215,0314,76102.900
03 ene 202415,4615,5815,1015,1714,90131.300
02 ene 202415,4815,5115,1415,4215,14129.300
29 dic 202315,6015,7515,4115,4815,20127.600
28 dic 202315,7015,7515,4015,4815,2093.900
27 dic 202315,4515,6815,3415,6515,37117.600
26 dic 202315,2015,5715,0415,4515,17176.900
22 dic 202315,3215,3615,0515,2314,96135.500
21 dic 202314,6515,2014,6115,1914,92172.600
20 dic 202314,6515,0814,6014,6014,34178.400
19 dic 202314,7614,8514,4914,6614,40143.200
18 dic 202314,3314,7814,3214,6914,43175.500
15 dic 202314,4914,5714,1114,3114,05284.200
14 dic 202314,9915,1414,3614,4814,22201.700
13 dic 202314,4414,9614,2714,9314,66342.900
12 dic 202314,3214,5614,2214,4614,20174.200
11 dic 202314,7614,8514,2714,4714,21277.400
08 dic 202315,0015,2714,6914,7714,51184.300
07 dic 202315,2515,3014,8515,0914,82286.800
06 dic 202314,8615,3114,5915,2614,99361.600
05 dic 202316,9216,9514,7314,8314,57803.500
04 dic 202316,7017,5416,5116,9016,60431.700
01 dic 202316,6816,8916,3216,6616,36325.100
30 nov 202317,0617,1016,6316,7616,46180.200
29 nov 202317,1717,3616,8017,1916,88172.000
28 nov 202317,8517,9017,1317,1716,86197.400
27 nov 202317,7818,0517,5217,8917,57281.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...