Mercados españoles cerrados

Squarespace, Inc. (SQSP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,80+0,92 (+2,49%)
Al cierre: 04:00PM EDT
37,80 0,00 (0,00%)
Después del cierre: 04:04PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202436,7837,8136,5237,8037,80738.208
07 may 202437,2237,9135,4036,8836,881.434.800
06 may 202435,2335,9235,1535,4435,44840.600
03 may 202434,8735,5434,5735,2435,24640.400
02 may 202434,7435,0933,8434,3634,36801.100
01 may 202434,8835,1834,1934,2034,20858.600
30 abr 202435,3935,8234,8234,8634,86565.300
29 abr 202435,8336,0435,4335,5635,56429.600
26 abr 202435,7035,8735,3735,5335,53444.000
25 abr 202435,1135,5434,6435,3935,39465.900
24 abr 202436,4036,6535,5435,6935,69611.400
23 abr 202435,6636,3335,4636,3136,31550.500
22 abr 202434,8535,6834,5035,3935,39468.600
19 abr 202434,7035,4234,3434,4934,49592.900
18 abr 202434,7635,2434,4334,7434,74651.000
17 abr 202435,4935,9534,7334,8234,82607.300
16 abr 202435,2235,7935,0635,3035,30457.600
15 abr 202436,9236,9235,1335,2235,22601.200
12 abr 202437,1037,4536,4536,5936,59501.100
11 abr 202437,5137,8937,0737,7937,79652.000
10 abr 202436,9137,3836,7037,3637,36458.400
09 abr 202437,3537,4636,7237,1937,19447.600
08 abr 202437,1537,5237,0037,3137,31437.800
05 abr 202436,3236,9836,1136,9636,96368.900
04 abr 202436,9137,5936,3136,3936,39610.700
03 abr 202436,0136,8235,9136,6336,63438.600
02 abr 202436,1236,4835,8636,2236,22597.900
01 abr 202436,3736,8636,2636,5836,58434.500
28 mar 202436,6136,7635,4436,4436,44717.300
27 mar 202436,4236,9436,1636,5636,56580.100
26 mar 202436,3436,3535,6336,0136,01564.700
25 mar 202434,9836,2834,9636,1836,18782.600
22 mar 202435,0735,6534,5634,9834,98412.300
21 mar 202434,4035,5134,3335,1635,16583.000
20 mar 202434,6134,8133,9834,2534,25696.800
19 mar 202434,3434,6933,7934,5434,54826.500
18 mar 202433,0234,8332,3834,4734,471.351.400
15 mar 202431,8932,4931,6532,3832,382.021.400
14 mar 202432,2332,3531,6232,0332,03977.700
13 mar 202431,7332,4431,6332,2932,29661.300
12 mar 202431,7732,3431,4832,0532,051.017.900
11 mar 202431,2331,9231,2231,7031,70617.200
08 mar 202432,2032,6831,4431,4931,49605.100
07 mar 202431,5232,2931,4032,1932,19770.800
06 mar 202432,3432,3431,2031,4631,46807.800
05 mar 202432,0832,8931,5231,9631,961.348.800
04 mar 202432,7233,2332,0932,6832,68971.500
01 mar 202433,3833,3831,4432,3632,361.387.500
29 feb 202433,6633,7732,3333,2833,281.146.500
28 feb 202434,6234,6232,1733,4033,401.535.300
27 feb 202433,6034,4733,2933,7333,731.741.600
26 feb 202432,1233,9432,1233,4733,47665.600
23 feb 202432,2532,4131,6932,2232,22452.600
22 feb 202431,5432,2531,2732,1832,18853.900
21 feb 202430,7631,0630,2630,9430,94753.600
20 feb 202431,2431,5930,7531,2531,25510.300
16 feb 202432,7432,7431,5031,6031,60568.100
15 feb 202433,1833,2032,2932,9632,96848.700
14 feb 202432,1132,9431,9532,8232,82519.700
13 feb 202431,3732,1931,0831,6131,61613.400
12 feb 202432,5133,4032,3732,6732,671.876.800
09 feb 202431,9632,7031,8132,5032,50445.700
08 feb 202431,9532,6731,6531,7131,71387.400
07 feb 202431,3732,1531,0531,9731,97352.300
06 feb 202430,7531,2730,5631,2331,23557.500
05 feb 202430,9831,1330,2630,7330,731.466.500
02 feb 202431,1131,7430,9531,4031,40454.200
01 feb 202431,1431,5430,9031,2031,20301.300
31 ene 202431,9932,0230,9231,0031,00427.400
30 ene 202432,3232,4931,9932,3032,30479.100
29 ene 202432,5832,7532,2032,4932,49425.400
26 ene 202433,2633,2632,5132,5732,57595.900
25 ene 202433,4533,6032,8933,0533,051.307.700
24 ene 202433,5634,0633,0533,1333,13535.100
23 ene 202432,7232,8932,3232,5332,53406.600
22 ene 202432,0032,7431,8532,3732,37545.100
19 ene 202431,4731,6930,9131,6831,68406.400
18 ene 202431,2031,3930,8631,2831,28378.200
17 ene 202431,4031,4230,8431,0031,001.163.800
16 ene 202431,4031,9231,0931,8831,88475.900
12 ene 202432,3432,4931,7531,8731,87496.500
11 ene 202431,6232,0030,9931,9131,91567.300
10 ene 202431,0131,6030,7231,5431,54599.200
09 ene 202430,9031,2430,8431,0031,00569.900
08 ene 202431,0331,7931,0331,3431,34664.000
05 ene 202430,6831,3030,6830,8830,88656.900
04 ene 202431,3031,3030,3730,8030,80617.900
03 ene 202431,4731,6431,0931,2831,28642.100
02 ene 202432,4132,4131,3831,7931,79792.000
29 dic 202333,1533,4632,9933,0133,01468.900
28 dic 202333,4333,5933,0433,1533,15400.900
27 dic 202332,3733,4332,2933,3033,30543.000
26 dic 202332,4132,5731,9832,3732,37545.300
22 dic 202330,8032,2130,6432,1932,191.348.200
21 dic 202329,8830,6729,5230,5930,591.206.400
20 dic 202329,1030,0928,9629,5629,56907.200
19 dic 202329,6830,0028,9829,1929,19739.300
18 dic 202328,6829,4428,5929,3429,34744.900
15 dic 202328,8828,8828,2728,6828,681.825.100
14 dic 202328,9329,0028,3528,8328,83765.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...