Mercados españoles cerrados
S&P 500
5.455,05 +46,63 (+0,86%) Nasdaq
16.794,97 +104,14 (+0,62%) NIKKEI 225
36.215,75 -175,72 (-0,48%) Dólar/Euro
1,1049 -0,0040 (-0,36%) Petróleo Brent
71,83 +0,77 (+1,08%) Bitcoin EUR
51.173,71 +1.954,19 (+3,97%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:37PM EDT. Mercado abierto.
Intervalo de fechas:
09 sept 2023 - 09 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 155,44 | 155,84 | 149,86 | 155,28 | 155,28 | 1.448.747 |
| 06 sept 2024 | 157,76 | 159,43 | 156,52 | 156,61 | 156,61 | 1.246.000 |
| 05 sept 2024 | 158,60 | 159,06 | 156,78 | 157,06 | 157,06 | 1.021.700 |
| 04 sept 2024 | 155,63 | 159,13 | 155,63 | 158,04 | 158,04 | 990.100 |
| 03 sept 2024 | 160,75 | 161,48 | 154,62 | 155,90 | 155,90 | 1.581.700 |
| 30 ago 2024 | 161,06 | 162,12 | 160,43 | 161,71 | 161,71 | 1.206.500 |
| 29 ago 2024 | 160,48 | 162,98 | 160,16 | 160,50 | 160,50 | 929.600 |
| 28 ago 2024 | 160,89 | 161,15 | 158,13 | 159,00 | 159,00 | 1.153.700 |
| 27 ago 2024 | 160,31 | 161,92 | 160,16 | 160,78 | 160,78 | 783.900 |
| 26 ago 2024 | 159,94 | 161,20 | 159,71 | 160,38 | 160,38 | 805.600 |
| 23 ago 2024 | 160,20 | 160,90 | 158,80 | 159,39 | 159,39 | 1.076.200 |
| 22 ago 2024 | 160,00 | 161,82 | 158,52 | 158,70 | 158,70 | 1.221.900 |
| 21 ago 2024 | 156,62 | 161,37 | 156,49 | 160,07 | 160,07 | 1.849.400 |
| 20 ago 2024 | 150,73 | 155,64 | 149,98 | 154,81 | 154,81 | 2.750.600 |
| 19 ago 2024 | 150,00 | 150,86 | 148,60 | 150,50 | 150,50 | 1.078.300 |
| 16 ago 2024 | 146,46 | 151,10 | 146,39 | 149,94 | 149,94 | 1.901.100 |
| 15 ago 2024 | 145,90 | 148,05 | 145,50 | 146,38 | 146,38 | 1.129.900 |
| 14 ago 2024 | 144,63 | 145,91 | 143,17 | 144,91 | 144,91 | 954.200 |
| 13 ago 2024 | 147,31 | 147,81 | 144,70 | 144,88 | 144,88 | 1.575.400 |
| 12 ago 2024 | 145,89 | 149,50 | 145,26 | 147,29 | 147,29 | 2.585.200 |
| 09 ago 2024 | 142,14 | 145,70 | 141,34 | 144,82 | 144,82 | 3.996.300 |
| 08 ago 2024 | 136,83 | 138,87 | 135,24 | 138,78 | 138,78 | 2.622.100 |
| 07 ago 2024 | 141,00 | 141,44 | 135,61 | 135,67 | 135,67 | 2.707.300 |
| 06 ago 2024 | 139,35 | 141,47 | 138,99 | 140,11 | 140,11 | 1.599.900 |
| 05 ago 2024 | 141,16 | 141,40 | 137,51 | 139,49 | 139,49 | 1.935.900 |
| 02 ago 2024 | 146,00 | 146,57 | 143,16 | 143,68 | 143,68 | 1.809.600 |
| 01 ago 2024 | 150,16 | 150,23 | 144,96 | 145,96 | 145,96 | 1.684.800 |
| 31 jul 2024 | 151,10 | 152,25 | 150,38 | 150,53 | 150,53 | 1.590.800 |
| 30 jul 2024 | 150,43 | 152,45 | 149,86 | 150,00 | 150,00 | 1.360.700 |
| 29 jul 2024 | 151,41 | 151,92 | 150,23 | 150,70 | 150,70 | 1.313.000 |
| 26 jul 2024 | 150,63 | 151,06 | 149,16 | 150,75 | 150,75 | 1.358.900 |
| 25 jul 2024 | 153,50 | 153,50 | 150,02 | 150,30 | 150,30 | 1.466.200 |
| 24 jul 2024 | 151,79 | 155,12 | 151,66 | 152,89 | 152,89 | 1.842.500 |
| 23 jul 2024 | 150,45 | 152,52 | 150,07 | 151,71 | 151,71 | 1.109.700 |
| 22 jul 2024 | 150,56 | 151,06 | 148,86 | 150,45 | 150,45 | 1.084.500 |
| 19 jul 2024 | 150,45 | 151,25 | 148,92 | 150,32 | 150,32 | 1.643.000 |
| 18 jul 2024 | 149,87 | 151,32 | 148,78 | 150,30 | 150,30 | 1.853.500 |
| 17 jul 2024 | 154,13 | 154,13 | 149,83 | 149,87 | 149,87 | 1.708.400 |
| 16 jul 2024 | 153,79 | 154,56 | 152,73 | 154,10 | 154,10 | 1.176.500 |
| 15 jul 2024 | 153,55 | 154,57 | 152,31 | 153,31 | 153,31 | 1.188.000 |
| 12 jul 2024 | 151,89 | 155,28 | 151,76 | 153,35 | 153,35 | 1.576.100 |
| 11 jul 2024 | 150,01 | 153,08 | 149,85 | 151,52 | 151,52 | 2.371.800 |
| 10 jul 2024 | 149,40 | 149,98 | 147,62 | 148,83 | 148,83 | 1.799.400 |
| 09 jul 2024 | 151,95 | 151,95 | 149,15 | 149,36 | 149,36 | 1.320.300 |
| 08 jul 2024 | 151,84 | 152,81 | 151,03 | 152,00 | 152,00 | 1.177.700 |
| 05 jul 2024 | 152,84 | 153,01 | 151,51 | 151,74 | 151,74 | 1.130.300 |
| 03 jul 2024 | 154,21 | 154,95 | 152,80 | 153,50 | 153,50 | 717.300 |
| 02 jul 2024 | 154,56 | 155,45 | 154,29 | 154,65 | 154,65 | 1.509.200 |
| 01 jul 2024 | 154,05 | 155,88 | 153,38 | 154,29 | 154,29 | 1.259.900 |
| 28 jun 2024 | 156,84 | 158,18 | 155,20 | 155,49 | 155,49 | 1.625.800 |
| 27 jun 2024 | 157,88 | 158,55 | 156,46 | 156,98 | 156,98 | 1.092.300 |
| 26 jun 2024 | 158,83 | 159,60 | 156,98 | 157,54 | 157,54 | 1.302.500 |
| 25 jun 2024 | 160,00 | 160,72 | 157,80 | 159,04 | 159,04 | 1.018.900 |
| 24 jun 2024 | 158,06 | 160,23 | 157,44 | 159,71 | 159,71 | 1.557.800 |
| 21 jun 2024 | 155,65 | 159,25 | 155,16 | 158,22 | 158,22 | 3.197.600 |
| 20 jun 2024 | 155,01 | 155,56 | 153,99 | 154,98 | 154,98 | 1.387.500 |
| 18 jun 2024 | 157,39 | 158,42 | 155,22 | 155,37 | 155,37 | 1.184.600 |
| 17 jun 2024 | 158,16 | 158,96 | 157,17 | 157,40 | 157,40 | 1.027.900 |
| 14 jun 2024 | 157,01 | 159,25 | 155,94 | 158,96 | 158,96 | 1.174.800 |
| 13 jun 2024 | 158,64 | 160,40 | 157,56 | 157,72 | 157,72 | 1.273.400 |
| 12 jun 2024 | 157,00 | 160,26 | 156,71 | 159,67 | 159,67 | 3.424.800 |
| 11 jun 2024 | 160,00 | 160,97 | 157,76 | 158,51 | 158,51 | 1.831.600 |
| 10 jun 2024 | 164,12 | 165,42 | 159,84 | 160,54 | 160,54 | 2.126.700 |
| 07 jun 2024 | 165,65 | 166,43 | 164,65 | 164,77 | 164,77 | 1.504.400 |
| 06 jun 2024 | 167,12 | 168,68 | 165,45 | 165,67 | 165,67 | 1.521.300 |
| 05 jun 2024 | 166,64 | 167,75 | 165,07 | 167,43 | 167,43 | 1.554.500 |
| 04 jun 2024 | 163,06 | 166,29 | 161,38 | 165,96 | 165,96 | 1.729.900 |
| 03 jun 2024 | 160,25 | 163,73 | 160,01 | 163,64 | 163,64 | 1.776.200 |
| 31 may 2024 | 160,16 | 160,84 | 158,45 | 160,36 | 160,36 | 2.263.900 |
| 30 may 2024 | 159,68 | 160,73 | 157,87 | 159,78 | 159,78 | 1.223.200 |
| 29 may 2024 | 155,72 | 160,40 | 155,60 | 159,68 | 159,68 | 2.034.300 |
| 28 may 2024 | 154,97 | 157,37 | 153,96 | 156,79 | 156,79 | 2.223.700 |
| 24 may 2024 | 152,44 | 155,17 | 151,78 | 154,60 | 154,60 | 1.623.900 |
| 23 may 2024 | 153,52 | 154,54 | 151,33 | 152,33 | 152,33 | 2.269.500 |
| 22 may 2024 | 151,38 | 153,07 | 149,68 | 150,61 | 150,61 | 1.510.400 |
| 21 may 2024 | 150,00 | 152,74 | 150,00 | 151,42 | 151,42 | 1.862.900 |
| 20 may 2024 | 147,10 | 151,01 | 146,67 | 150,90 | 150,90 | 2.187.100 |
| 17 may 2024 | 151,64 | 154,41 | 146,20 | 147,84 | 147,84 | 5.612.200 |
| 16 may 2024 | 148,97 | 148,97 | 145,50 | 146,08 | 146,08 | 3.603.400 |
| 15 may 2024 | 145,77 | 148,25 | 145,45 | 148,08 | 148,08 | 1.832.500 |
| 14 may 2024 | 144,01 | 145,31 | 143,55 | 144,96 | 144,96 | 1.608.000 |
| 13 may 2024 | 146,55 | 146,91 | 143,69 | 143,95 | 143,95 | 1.684.600 |
| 10 may 2024 | 145,51 | 146,64 | 144,88 | 145,88 | 145,88 | 1.284.700 |
| 09 may 2024 | 145,81 | 146,56 | 145,13 | 145,68 | 145,68 | 1.196.900 |
| 08 may 2024 | 147,75 | 148,00 | 145,39 | 145,97 | 145,97 | 1.230.700 |
| 07 may 2024 | 148,00 | 148,72 | 147,51 | 148,33 | 148,33 | 1.006.300 |
| 06 may 2024 | 146,00 | 148,45 | 145,92 | 148,34 | 148,34 | 1.081.600 |
| 03 may 2024 | 144,42 | 146,28 | 143,95 | 145,88 | 145,88 | 1.075.100 |
| 02 may 2024 | 143,87 | 143,87 | 140,37 | 143,07 | 143,07 | 1.232.000 |
| 01 may 2024 | 142,22 | 145,12 | 141,53 | 142,74 | 142,74 | 1.164.500 |
| 30 abr 2024 | 143,29 | 144,28 | 142,49 | 142,81 | 142,81 | 2.314.100 |
| 29 abr 2024 | 144,08 | 145,72 | 143,73 | 144,27 | 144,27 | 1.319.100 |
| 26 abr 2024 | 143,38 | 145,69 | 143,38 | 144,47 | 144,47 | 853.100 |
| 25 abr 2024 | 142,34 | 143,88 | 141,04 | 143,43 | 143,43 | 1.108.900 |
| 24 abr 2024 | 140,97 | 142,93 | 140,82 | 142,83 | 142,83 | 1.024.900 |
| 23 abr 2024 | 140,85 | 143,25 | 140,55 | 141,72 | 141,72 | 1.259.900 |
| 22 abr 2024 | 140,60 | 141,13 | 138,93 | 139,96 | 139,96 | 1.170.500 |
| 19 abr 2024 | 140,02 | 140,94 | 139,25 | 140,60 | 140,60 | 2.543.000 |
| 18 abr 2024 | 143,74 | 143,85 | 140,38 | 140,64 | 140,64 | 1.494.000 |
| 17 abr 2024 | 146,52 | 147,27 | 143,04 | 143,16 | 143,16 | 1.531.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.