Mercados españoles abiertos en 4 hrs 46 min

Tenable Holdings, Inc. (TENB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
41,12+0,41 (+1,01%)
Al cierre: 04:00PM EDT
41,80 +0,68 (+1,65%)
Después del cierre: 04:36PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202440,5441,6740,5441,1241,121.036.500
25 jun 202440,4740,7340,2840,7140,71682.100
24 jun 202440,3440,8240,1540,5240,52563.200
21 jun 202439,1240,4638,9540,3340,334.250.300
20 jun 202438,8039,9038,3739,1439,141.195.900
18 jun 202439,7439,7438,7539,1539,151.214.700
17 jun 202440,0040,1939,3839,8539,85930.300
14 jun 202440,3040,7039,9140,1140,111.616.600
13 jun 202442,0542,1140,3540,8040,80896.000
12 jun 202442,8743,0941,8541,9941,99849.100
11 jun 202440,7242,1140,4541,9841,981.220.900
10 jun 202440,4841,6840,0241,1041,10745.900
07 jun 202440,5040,7640,2540,4540,45597.700
06 jun 202441,1241,2940,7140,7840,78507.200
05 jun 202440,7541,3740,1541,2641,261.034.600
04 jun 202441,0741,4540,2040,2340,23967.800
03 jun 202442,4042,4341,0241,0841,08809.300
31 may 202442,1642,2541,3842,1942,19779.500
30 may 202442,4842,7141,6141,8741,87792.800
29 may 202442,3043,3142,2542,5342,53723.800
28 may 202443,9743,9742,8442,9542,95648.600
24 may 202442,9443,8942,8143,7443,74807.500
23 may 202443,6843,6842,7943,1343,13628.400
22 may 202443,4443,6743,1543,4143,41623.700
21 may 202443,5543,9543,1043,4343,43753.000
20 may 202443,9744,1343,3344,0244,02890.700
17 may 202444,0744,3543,7944,0044,001.135.600
16 may 202444,5044,6943,7644,2644,26853.100
15 may 202445,3945,4444,4944,6944,69805.200
14 may 202445,0045,4744,5144,7444,74570.900
13 may 202445,2245,7744,4844,9044,90569.700
10 may 202445,4045,6644,6644,7544,75441.900
09 may 202444,6345,3744,3845,3245,32706.300
08 may 202445,2745,3744,4944,8444,84787.300
07 may 202445,5045,7744,6345,6445,64574.100
06 may 202444,9745,7044,7645,5345,53538.700
03 may 202445,5745,6643,6044,6044,60955.000
02 may 202444,4845,5442,8045,2145,211.707.100
01 may 202445,1046,0144,2445,0345,031.137.000
30 abr 202445,4045,4444,7844,9744,971.248.900
29 abr 202446,1446,3545,5745,6645,66607.500
26 abr 202445,6646,5945,5045,9945,99603.200
25 abr 202445,4945,7244,9845,3845,38570.600
24 abr 202446,6947,2246,0846,4246,42548.300
23 abr 202445,3346,7445,3346,1546,15576.200
22 abr 202445,1345,4844,1745,0345,03477.900
19 abr 202444,1344,9743,7844,8344,83925.800
18 abr 202444,4445,1143,9444,0944,09940.000
17 abr 202445,7745,7844,3644,3844,38869.600
16 abr 202445,3045,9545,0145,7145,71918.700
15 abr 202448,2448,4845,6545,9445,941.000.300
12 abr 202449,2749,7148,3348,5148,511.154.700
11 abr 202449,1750,0748,7049,9249,92623.400
10 abr 202447,8448,8547,3648,7948,79543.700
09 abr 202448,6349,3348,6349,1149,11424.500
08 abr 202448,4848,6047,7348,4148,41416.300
05 abr 202447,4448,5047,4448,3148,31561.000
04 abr 202448,3948,8847,3047,5147,51504.000
03 abr 202447,3348,0647,2647,8347,83570.900
02 abr 202448,2848,3847,4947,9447,94764.200
01 abr 202449,0049,5848,5049,3449,34657.000
28 mar 202448,1650,3047,8649,4349,431.314.800
27 mar 202448,2748,4347,0148,0148,01521.200
26 mar 202448,7848,7847,5647,8347,83852.900
25 mar 202448,4348,8348,0948,4548,45546.400
22 mar 202448,9248,9447,8848,3948,39622.100
21 mar 202449,2049,4448,6648,8248,82726.800
20 mar 202448,4949,3348,0448,9848,981.346.100
19 mar 202446,7148,3746,1348,1048,101.241.800
18 mar 202446,0247,0845,9346,9446,94755.500
15 mar 202445,8846,1945,4645,9545,951.902.600
14 mar 202446,6946,9645,6046,1646,16556.700
13 mar 202446,4347,1746,3746,6946,69715.400
12 mar 202447,5647,8946,1746,9446,94937.300
11 mar 202445,9247,5745,6547,4647,461.562.000
08 mar 202447,2947,7646,5146,5746,57627.600
07 mar 202445,7446,9545,2346,7246,72834.400
06 mar 202446,5546,9845,3245,5845,581.075.600
05 mar 202447,4047,4044,8945,5545,551.073.700
04 mar 202448,1048,1947,6447,7647,76627.500
01 mar 202448,1248,4147,5448,1048,10778.500
29 feb 202447,7548,4746,7948,1648,161.160.300
28 feb 202446,8347,2946,4947,2147,21765.100
27 feb 202447,7948,0947,0547,3947,39821.800
26 feb 202447,5648,0947,1647,3047,30954.300
23 feb 202447,4147,9547,2447,5847,58703.800
22 feb 202447,7348,0546,9047,2047,201.245.300
21 feb 202447,2347,4345,5046,6546,652.015.500
20 feb 202450,5050,5849,5250,0450,04861.700
16 feb 202451,0051,5250,2651,0551,05963.200
15 feb 202451,3851,9751,1951,4551,451.131.300
14 feb 202450,2150,8549,8550,7650,76678.900
13 feb 202449,1349,9348,5249,3349,331.522.200
12 feb 202452,0052,5049,8450,6550,651.404.100
09 feb 202451,0852,1550,4451,8951,891.893.900
08 feb 202450,3151,3649,2350,7250,722.226.700
07 feb 202451,4553,5048,9650,1550,153.164.800
06 feb 202447,4347,7946,6347,6347,631.644.800
05 feb 202447,7247,8445,9746,9846,981.321.100
02 feb 202447,3648,3847,1447,7947,79638.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...