Mercados españoles cerrados

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
96,01+0,29 (+0,30%)
Al cierre: 04:00PM EDT
96,01 0,00 (0,00%)
Después del cierre: 07:45PM EDT
Intervalo de fechas:
20 jul 2023 - 20 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 202495,3597,1995,2996,0196,012.091.600
18 jul 202496,2597,8694,6395,7295,722.806.900
17 jul 202498,6499,3894,8495,2495,245.465.200
16 jul 2024100,90101,5999,38100,95100,952.283.700
15 jul 202499,80102,1499,14100,09100,093.362.100
12 jul 202498,00100,6696,5599,4899,483.159.200
11 jul 2024101,05101,1498,2898,5798,573.405.000
10 jul 2024102,18102,6798,1099,8299,824.390.300
09 jul 202499,48101,6298,51101,52101,524.147.300
08 jul 202499,9899,9898,4099,0899,082.005.100
05 jul 202499,20100,2998,7699,9099,902.439.200
03 jul 202498,48100,2597,9699,4799,472.281.000
02 jul 202497,6399,0096,9398,3498,342.444.000
01 jul 202497,4398,4096,1497,9797,972.085.800
28 jun 202498,4898,6696,1097,6797,676.329.000
27 jun 202497,5099,3297,1798,2298,222.644.600
26 jun 202497,1698,8697,1497,7197,712.404.100
25 jun 202496,0598,7595,1897,7397,732.610.600
24 jun 202497,0297,5995,7295,7695,763.374.500
21 jun 202498,0798,0796,4097,7197,714.007.500
20 jun 202499,0199,1896,6097,2897,282.987.000
18 jun 202498,0299,5497,2899,2599,252.781.700
17 jun 202495,2599,0394,6697,6897,683.162.500
14 jun 202495,0795,7594,6895,6695,662.012.900
13 jun 202497,7898,0094,8795,6295,622.501.700
12 jun 202494,5898,1094,1797,4697,464.466.100
11 jun 202493,1994,4592,0192,1992,195.523.200
10 jun 202493,9094,0490,7692,6592,655.002.400
07 jun 202496,2397,0994,1094,1794,173.268.800
06 jun 202497,4398,1896,5097,1997,191.837.800
05 jun 202495,2797,8594,6997,4197,414.674.300
04 jun 202492,3495,1692,2594,4894,483.023.000
03 jun 202493,2994,2991,5493,1193,111.940.800
31 may 202493,7094,8191,4692,7892,783.071.100
30 may 202495,2995,6693,0793,7193,712.348.700
29 may 202493,0396,0993,0395,4595,452.570.400
28 may 202494,5095,6894,1095,0995,091.904.300
24 may 202493,2495,3092,6194,7594,751.999.700
23 may 202495,3296,1992,1292,5192,512.535.900
22 may 202495,7496,1794,5395,3295,321.940.500
21 may 202497,0097,0094,8995,6595,652.713.900
20 may 202494,4897,6594,2097,5097,503.793.300
17 may 202493,6794,9693,4594,7894,784.700.200
16 may 202490,2595,3590,0193,1993,1910.923.900
15 may 202487,7491,5085,1190,2590,257.631.100
14 may 202487,5387,7985,5886,1886,183.271.700
13 may 202487,9189,3387,4787,5387,532.694.300
10 may 202488,7588,9986,7487,2687,264.294.700
09 may 202488,0089,8685,8088,6788,678.744.600
08 may 202487,4988,2485,7186,0286,026.603.700
07 may 202490,6392,1889,5989,6489,644.950.400
06 may 202489,0091,5889,0091,3691,363.560.900
03 may 202489,2790,6987,7788,5988,593.778.000
02 may 202488,1688,7785,7088,1288,124.148.600
01 may 202483,1487,3883,1485,4185,413.352.000
30 abr 202484,7384,8082,8582,8582,852.442.200
29 abr 202484,5085,2483,7884,5084,501.757.100
26 abr 202484,8785,7584,5284,7384,732.944.900
25 abr 202480,0083,5279,6383,3483,344.238.700
24 abr 202484,5085,4382,7783,7983,796.568.200
23 abr 202478,0082,1777,9181,0781,073.251.400
22 abr 202478,1078,9776,1277,8477,842.535.800
19 abr 202480,6080,6776,8377,3077,303.058.700
18 abr 202480,3781,9979,9480,8180,811.916.100
17 abr 202482,5682,6480,1080,1380,131.861.900
16 abr 202481,0082,4279,3082,1382,132.872.100
15 abr 202486,4686,5080,6480,9980,993.833.700
12 abr 202486,7987,2285,6086,3786,372.349.100
11 abr 202486,9087,9885,8587,7087,702.674.000
10 abr 202484,5686,7884,1186,4486,442.260.900
09 abr 202487,0587,7586,4186,8486,841.716.600
08 abr 202486,1287,0085,3086,6886,681.644.200
05 abr 202484,5886,9384,1285,8385,831.938.800
04 abr 202487,8588,1984,5284,5684,563.812.300
03 abr 202486,5287,9186,2186,9486,942.126.600
02 abr 202485,1687,3584,3387,0987,092.587.500
01 abr 202487,4088,6186,7887,3187,311.821.500
28 mar 202487,5188,1986,8287,4287,423.053.100
27 mar 202487,9888,3486,0387,2187,212.795.200
26 mar 202488,0089,8886,8987,0587,054.727.600
25 mar 202485,0087,6184,9287,5587,553.426.300
22 mar 202485,2785,5384,0685,0685,063.025.400
21 mar 202484,7385,4284,2985,0685,064.484.600
20 mar 202480,6584,4880,5483,4783,476.542.800
19 mar 202478,3780,0877,9579,7679,763.581.300
18 mar 202477,7679,0277,0278,3578,353.047.300
15 mar 202477,5378,0576,4276,7276,724.365.300
14 mar 202480,3580,4176,9977,5377,535.793.100
13 mar 202480,1481,5180,0380,1680,163.319.900
12 mar 202482,0082,2580,0180,4380,432.943.600
11 mar 202481,0182,1680,6481,4581,452.340.600
08 mar 202481,7783,7481,3281,5981,593.544.900
07 mar 202482,6083,3081,6081,8381,832.935.300
06 mar 202482,6083,0181,2182,1882,183.481.100
05 mar 202482,2782,5080,7181,4581,452.974.500
04 mar 202482,9683,6581,9283,4583,453.449.100
01 mar 202485,9086,0083,5483,8983,894.644.200
29 feb 202485,5085,9784,5785,4385,434.771.300
28 feb 202484,5685,6984,0984,9084,903.933.300
27 feb 202482,9885,6582,3085,6085,605.089.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...