Mercados españoles abiertos en 1 hr 28 mins

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
80,81+0,68 (+0,85%)
Al cierre: 04:00PM EDT
80,50 -0,31 (-0,38%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202480,3781,9979,9480,8180,811.915.600
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
26 feb 202481,5082,3880,2982,1982,194.563.500
23 feb 202483,9284,0480,9781,4481,444.517.100
22 feb 202483,6184,3781,8783,5083,505.515.000
21 feb 202481,2282,1980,0282,0882,085.746.200
20 feb 202485,6186,4680,6782,5682,5611.845.800
16 feb 202489,5094,0085,6888,9388,9329.549.700
15 feb 202473,6876,1773,6875,7175,719.616.800
14 feb 202474,3074,4372,2174,3174,313.975.200
13 feb 202471,3973,7771,1172,9472,945.011.700
12 feb 202470,8075,7970,7173,9173,917.225.000
09 feb 202471,1672,5770,7671,3171,315.434.900
08 feb 202469,7071,0368,6570,1770,174.089.100
07 feb 202468,8570,4568,3269,6069,604.261.200
06 feb 202468,0368,9867,7768,6068,603.469.100
05 feb 202468,9969,3666,5667,5067,504.717.400
02 feb 202468,4970,6167,3370,0070,008.022.700
01 feb 202468,7569,6666,8767,2167,215.561.300
31 ene 202467,9170,6767,5668,4368,433.113.600
30 ene 202471,0071,5269,2069,2869,283.629.500
29 ene 202468,3971,5268,2571,5171,514.079.800
26 ene 202469,1369,6167,8068,0168,013.517.100
25 ene 202470,8770,9068,2969,1269,124.156.200
24 ene 202471,5072,1569,5069,6569,653.520.400
23 ene 202470,1971,6869,4670,1870,184.002.800
22 ene 202468,0970,8567,9069,3969,394.968.900
19 ene 202465,3667,0164,4566,8566,854.020.900
18 ene 202465,7766,3363,6365,0565,055.002.900
17 ene 202462,7664,5461,4764,5064,506.107.100
16 ene 202466,2766,2763,4563,7663,767.784.700
12 ene 202468,1369,1666,4566,9666,966.356.000
11 ene 202468,6069,0266,9768,0868,085.622.500
10 ene 202468,4469,0867,3168,4868,485.070.000
09 ene 202468,3369,4367,6968,4568,454.344.500
08 ene 202467,8969,6367,1768,9968,995.640.900
05 ene 202467,8568,9567,5467,6467,644.534.000
04 ene 202468,7569,1768,0768,4068,404.219.400
03 ene 202469,5070,0868,2369,3269,323.721.900
02 ene 202471,6571,6569,9170,5970,594.800.600
29 dic 202373,3073,4871,6471,9671,963.764.400
28 dic 202373,7974,3473,2273,4073,402.571.600
27 dic 202373,8574,4973,3574,0874,082.541.100
26 dic 202373,6873,8272,2773,5973,593.697.200
22 dic 202375,5575,6472,7973,4373,437.138.800
21 dic 202376,7577,4975,4676,3876,382.266.100
20 dic 202377,3978,3475,3075,4775,474.329.900
19 dic 202375,8077,7975,8077,6577,653.330.500
18 dic 202375,3576,0674,3875,6375,633.437.000
15 dic 202376,8376,9474,3674,8974,896.446.200
14 dic 202375,0077,3274,7076,0876,085.174.200
13 dic 202371,6074,3871,1974,0174,014.131.600
12 dic 202371,7571,8170,1571,3571,353.960.700
11 dic 202371,0272,6970,2871,6371,634.116.400
08 dic 202368,1870,7268,0270,6370,634.206.800
07 dic 202368,5769,2568,1768,7868,782.740.000
06 dic 202369,2369,7268,2868,3168,313.203.000
05 dic 202368,3569,2667,8368,3368,333.343.300
04 dic 202370,1970,7867,3568,7668,766.863.300
01 dic 202370,1471,9169,2071,6071,605.417.400
30 nov 202370,9071,7969,4370,4670,465.980.900
29 nov 202370,0072,3469,9270,3770,374.645.800
28 nov 202368,7270,0268,4769,0369,033.845.200
27 nov 202367,0070,1166,9869,1969,195.790.100
24 nov 202366,6667,4666,4067,2767,271.933.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...