Mercados españoles cerrados

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
52,49+3,46 (+7,06%)
Al cierre: 04:00PM EDT
52,85 +0,36 (+0,70%)
Después del cierre: 06:51PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 202249,7852,5149,7852,4952,496.072.865
26 may 202244,8449,7544,1649,0349,0313.548.500
25 may 202242,0146,7142,0146,3346,337.976.400
24 may 202246,0046,2540,1042,7842,7821.153.200
23 may 202252,3053,0049,6952,5052,504.245.400
20 may 202255,1055,2849,6552,6452,645.560.100
19 may 202250,8854,9850,7553,6853,686.511.600
18 may 202251,6054,6450,1550,7850,785.962.100
17 may 202253,2154,8951,0653,3753,375.087.500
16 may 202253,5154,4050,8850,9750,979.444.600
13 may 202246,8752,1546,6651,9251,927.657.800
12 may 202241,9246,9640,4544,8444,8410.645.700
11 may 202242,1144,8440,9043,3443,3416.938.100
10 may 202246,4047,2039,3943,7543,7516.025.200
09 may 202247,0047,7842,7844,9944,9911.856.300
06 may 202254,1654,4748,5148,9248,9210.941.800
05 may 202261,2661,7053,8155,1655,166.786.200
04 may 202260,5962,7956,1062,4962,496.284.200
03 may 202261,9063,1658,3660,3060,305.955.000
02 may 202258,5162,1257,7362,0862,084.501.900
29 abr 202260,3663,8058,5058,9258,924.338.900
28 abr 202258,6261,8556,7760,8060,804.798.500
27 abr 202259,2562,2556,6957,0357,035.188.800
26 abr 202261,9062,6159,3659,5759,573.352.000
25 abr 202259,0063,1358,7663,0263,024.150.900
22 abr 202262,7664,4959,2959,4459,446.086.000
21 abr 202268,3969,8263,0663,4763,475.747.100
20 abr 202269,3071,6066,6266,9266,928.277.800
19 abr 202261,9867,7161,1966,8966,895.730.000
18 abr 202263,0263,6460,2462,0362,033.197.800
14 abr 202266,6567,0463,5763,5863,583.693.800
13 abr 202265,6667,8864,2267,0167,012.805.500
12 abr 202268,9070,6265,7665,8465,843.244.400
11 abr 202266,0768,4864,4067,2067,203.433.600
08 abr 202267,2569,2966,2067,7967,792.898.000
07 abr 202267,5269,9865,7668,5668,564.167.500
06 abr 202270,1470,7866,2067,7367,734.597.300
05 abr 202274,6175,3570,8871,9771,973.470.400
04 abr 202272,5375,9872,5375,2275,223.640.000
01 abr 202269,8575,3569,3672,3372,337.051.900
31 mar 202271,7772,2869,2369,2569,253.089.300
30 mar 202272,0274,0570,6371,6371,634.682.300
29 mar 202270,6373,9669,5373,3373,335.641.600
28 mar 202265,6069,1365,4068,8968,895.542.500
25 mar 202268,2368,7662,9165,4565,458.411.500
24 mar 202267,1168,5464,8668,4068,404.053.800
23 mar 202266,4870,0965,1266,6466,646.276.500
22 mar 202266,8869,3265,1067,7567,755.148.500
21 mar 202268,2269,4164,4366,9666,965.576.200
18 mar 202264,7868,9964,6268,8168,817.960.600
17 mar 202259,5365,6858,7065,4165,417.499.200
16 mar 202255,5260,7755,3360,3160,319.222.400
15 mar 202252,6154,4351,6053,8753,878.935.100
14 mar 202256,4056,8951,1852,4852,4810.391.900
11 mar 202263,9563,9556,7856,8056,807.767.100
10 mar 202264,7965,1561,3463,0363,034.812.900
09 mar 202265,2067,4063,6066,4066,404.988.300
08 mar 202265,6265,7060,6162,3562,3510.640.200
07 mar 202275,6076,8266,0666,1166,117.883.200
04 mar 202279,7981,1975,1075,6675,663.690.000
03 mar 202282,3782,9278,4779,2879,284.114.800
02 mar 202283,4683,4678,5182,2682,263.598.200
01 mar 202285,5086,2481,0282,0882,085.086.700
28 feb 202283,5086,8882,4385,3285,325.525.900
25 feb 202281,9984,4580,1683,6383,635.456.300
24 feb 202269,6783,2268,2682,8282,829.859.300
23 feb 202275,9976,6373,3174,1274,124.995.500
22 feb 202275,3879,4074,4574,8074,806.140.700
18 feb 202278,7581,3977,4578,0578,057.191.400
17 feb 202278,4783,6778,1779,4179,417.533.000
16 feb 202276,8281,7771,0580,9180,9119.244.700
15 feb 202279,2480,8577,1080,5280,527.196.000
14 feb 202275,9379,3775,3976,5176,516.342.700
11 feb 202281,3183,3374,8576,3076,309.431.600
10 feb 202278,7185,0878,6182,1482,148.586.700
09 feb 202277,7380,0176,6779,9479,945.499.900
08 feb 202272,4076,7672,2076,4976,495.551.700
07 feb 202272,9776,7072,5073,5773,575.984.300
04 feb 202267,6673,3166,5573,0473,047.950.200
03 feb 202264,4368,2563,3265,8465,848.252.900
02 feb 202272,8774,3269,3570,0170,016.771.900
01 feb 202270,4671,3068,3671,0971,096.232.100
31 ene 202264,3869,6863,9469,5469,547.080.800
28 ene 202260,8964,1057,8263,6063,606.200.000
27 ene 202262,6564,4559,6160,1760,175.788.000
26 ene 202266,5866,9960,3661,4661,469.489.300
25 ene 202262,8965,4862,2562,6762,679.275.600
24 ene 202256,3265,4955,0565,3365,3315.942.100
21 ene 202266,1166,6959,3059,4559,4513.187.800
20 ene 202270,1872,3467,4167,7367,733.941.400
19 ene 202271,6172,4868,3469,0069,004.991.300
18 ene 202272,8274,8970,2871,0071,005.549.900
14 ene 202274,8376,4372,4275,4775,474.793.500
13 ene 202282,4982,6075,7175,7675,764.193.100
12 ene 202285,5287,6881,8082,3982,393.478.500
11 ene 202280,3485,8578,7584,8884,886.040.000
10 ene 202275,5181,2873,8081,0081,007.083.200
07 ene 202278,0082,4077,4278,9478,946.380.000
06 ene 202278,0081,0075,7076,9376,935.358.300
05 ene 202283,5284,4878,2579,6479,646.571.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...