Mercados españoles cerrados

Sprout Social, Inc. (SPT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
28,82-19,33 (-40,15%)
Al cierre: 04:00PM EDT
28,80 -0,02 (-0,07%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202433,8934,5027,8528,8228,8213.446.402
02 may 202450,9951,0847,9048,1548,151.392.400
01 may 202450,4451,7248,7149,9149,91760.000
30 abr 202451,5751,8650,3450,4550,45902.800
29 abr 202451,6752,4951,3952,0352,03608.100
26 abr 202451,9452,9651,1851,3951,39383.200
25 abr 202450,9752,0650,1151,3651,36432.700
24 abr 202452,2552,8051,4952,4852,48368.000
23 abr 202451,0453,9651,0452,1252,12716.900
22 abr 202451,5652,2050,7851,2951,29752.300
19 abr 202452,5652,7550,3050,9850,98574.900
18 abr 202452,6054,4051,8352,7452,74814.700
17 abr 202452,6253,5052,0252,1652,16831.400
16 abr 202453,1653,3650,7152,9552,952.035.000
15 abr 202456,4956,5854,6055,1155,11541.900
12 abr 202455,5456,5855,4856,2756,27522.600
11 abr 202456,1656,7355,0156,3456,34296.900
10 abr 202455,5056,6255,0655,8455,84344.300
09 abr 202457,8059,0457,1458,3058,30429.000
08 abr 202456,1257,6055,4757,2057,20464.500
05 abr 202455,7856,8555,5455,9055,90423.900
04 abr 202457,1258,1155,8056,0256,02442.000
03 abr 202455,6956,7155,6356,0156,01372.900
02 abr 202456,7957,2256,0056,6256,62320.000
01 abr 202459,6159,8557,5758,6058,60470.300
28 mar 202459,7961,3458,9459,7159,71444.300
27 mar 202460,6862,3459,3960,0760,07655.400
26 mar 202460,4760,7958,5059,6559,65503.500
25 mar 202460,5560,8559,0159,4559,45307.000
22 mar 202459,4061,0559,1560,3060,30418.500
21 mar 202458,7860,9958,6959,6659,66553.600
20 mar 202455,4457,7755,1157,3357,33452.700
19 mar 202455,3356,7555,2155,6155,61514.300
18 mar 202456,7357,1055,5156,6256,62514.500
15 mar 202456,0056,8354,6456,3856,381.037.600
14 mar 202456,8057,1655,2556,3656,36676.600
13 mar 202455,6956,4254,6456,3556,351.136.700
12 mar 202458,3658,3655,8556,1956,19530.400
11 mar 202457,6658,6957,2757,9357,93336.100
08 mar 202460,0661,3258,6958,7458,74315.800
07 mar 202459,5859,9857,5558,9658,96548.700
06 mar 202459,4060,1258,1359,1059,10422.400
05 mar 202462,5262,7457,8358,4758,47830.100
04 mar 202464,3664,9162,7364,0864,08489.400
01 mar 202461,8764,2561,4163,9563,95452.500
29 feb 202461,7363,1761,2961,8261,82651.900
28 feb 202461,8162,4060,4160,4460,44508.100
27 feb 202461,5763,0061,0662,5762,57488.500
26 feb 202463,7765,3259,5660,6460,641.094.800
23 feb 202464,7565,5363,2563,8363,83496.600
22 feb 202462,3864,9161,2064,6564,65839.600
21 feb 202462,0067,3358,0061,2761,272.489.400
20 feb 202463,3664,8462,9464,4864,481.498.900
16 feb 202464,3765,4063,1364,6564,65469.500
15 feb 202465,2565,8663,1464,9164,91383.600
14 feb 202463,7264,5262,4364,2864,28331.000
13 feb 202461,9864,1460,7062,7262,72672.100
12 feb 202466,1268,4165,0365,6265,62781.700
09 feb 202464,4566,8664,0765,9965,99661.300
08 feb 202460,1563,4160,0063,1063,10432.600
07 feb 202460,8461,5859,3860,7460,74293.300
06 feb 202459,2760,3757,8059,6559,65470.200
05 feb 202461,1861,1858,7159,3059,30652.400
02 feb 202461,2562,5760,6261,8461,84407.500
01 feb 202462,1962,6860,4662,0062,00561.800
31 ene 202463,6064,3761,0361,3361,33479.100
30 ene 202465,9965,9963,7664,3564,35300.200
29 ene 202463,8066,3463,3266,1466,14366.200
26 ene 202465,5866,4263,5163,7363,73493.100
25 ene 202464,8765,2963,6165,0065,00396.500
24 ene 202465,8565,8563,1963,8063,80427.400
23 ene 202464,7865,4063,3864,6464,64486.200
22 ene 202461,8864,9061,7463,6463,64594.800
19 ene 202461,1261,3058,8960,6660,66603.500
18 ene 202460,8761,4758,4960,0760,07385.300
17 ene 202460,5660,6058,6759,9959,99616.400
16 ene 202458,5361,6658,0961,5861,58512.200
12 ene 202460,2761,0359,3959,7359,73462.600
11 ene 202460,9061,2457,7958,6858,68552.400
10 ene 202458,6460,8258,5260,7060,70676.500
09 ene 202456,4758,8556,4758,7158,71335.200
08 ene 202455,9558,7655,9557,7957,79409.400
05 ene 202455,2057,1155,0655,7555,75456.300
04 ene 202456,0956,8155,1055,9055,90700.500
03 ene 202456,7858,3455,7155,9455,94804.700
02 ene 202462,1162,7058,3758,8158,81739.900
29 dic 202362,2263,7561,2661,4461,44386.700
28 dic 202363,0163,3562,3363,0863,08328.900
27 dic 202362,9363,5861,5663,2963,29456.000
26 dic 202362,2463,0561,6062,5862,58397.300
22 dic 202364,0065,0460,7962,1462,14717.400
21 dic 202364,2866,4862,6263,6963,69726.200
20 dic 202365,5467,6762,9163,0763,07608.500
19 dic 202364,1866,1163,5865,5565,55697.900
18 dic 202360,2763,8760,0263,3063,30963.600
15 dic 202360,1860,1858,2459,9559,951.108.400
14 dic 202359,6361,9459,1759,6959,69923.600
13 dic 202356,8458,6055,1257,9557,95359.100
12 dic 202358,0058,0056,2056,8756,87291.700
11 dic 202356,1357,7155,5957,4857,48646.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...