Mercados españoles cerrados
S&P 500
5.300,77 +54,09 (+1,03%) Nasdaq
16.730,80 +219,62 (+1,33%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0879 +0,0058 (+0,53%) Petróleo Brent
82,84 +0,46 (+0,56%) Bitcoin EUR
60.089,08 +3.683,41 (+6,53%)
Thoughtworks Holding, Inc. (TWKS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:54PM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 3,1800 | 3,2550 | 3,1400 | 3,2350 | 3,2350 | 602.824 |
| 14 may 2024 | 3,0100 | 3,1800 | 3,0000 | 3,1600 | 3,1600 | 1.110.500 |
| 13 may 2024 | 2,9300 | 3,0290 | 2,9300 | 2,9700 | 2,9700 | 427.700 |
| 10 may 2024 | 2,9600 | 3,0800 | 2,8650 | 2,9100 | 2,9100 | 695.800 |
| 09 may 2024 | 3,0600 | 3,1100 | 2,9300 | 2,9700 | 2,9700 | 715.600 |
| 08 may 2024 | 3,0200 | 3,2600 | 2,9800 | 3,0700 | 3,0700 | 1.122.300 |
| 07 may 2024 | 3,2000 | 3,4200 | 2,9600 | 3,0200 | 3,0200 | 5.080.200 |
| 06 may 2024 | 2,3000 | 2,5490 | 2,2800 | 2,5200 | 2,5200 | 1.389.600 |
| 03 may 2024 | 2,4000 | 2,4000 | 2,2150 | 2,2500 | 2,2500 | 606.800 |
| 02 may 2024 | 2,3200 | 2,3800 | 2,2850 | 2,3800 | 2,3800 | 488.600 |
| 01 may 2024 | 2,3300 | 2,3650 | 2,3000 | 2,3200 | 2,3200 | 374.800 |
| 30 abr 2024 | 2,3400 | 2,4100 | 2,3200 | 2,3200 | 2,3200 | 433.200 |
| 29 abr 2024 | 2,3900 | 2,4550 | 2,3300 | 2,3600 | 2,3600 | 433.400 |
| 26 abr 2024 | 2,3300 | 2,3900 | 2,3100 | 2,3900 | 2,3900 | 194.500 |
| 25 abr 2024 | 2,3200 | 2,3400 | 2,2700 | 2,3300 | 2,3300 | 410.500 |
| 24 abr 2024 | 2,3900 | 2,4200 | 2,3000 | 2,3800 | 2,3800 | 511.600 |
| 23 abr 2024 | 2,4200 | 2,4700 | 2,3750 | 2,4100 | 2,4100 | 321.600 |
| 22 abr 2024 | 2,3100 | 2,4450 | 2,2980 | 2,4300 | 2,4300 | 652.500 |
| 19 abr 2024 | 2,2900 | 2,3400 | 2,2700 | 2,3200 | 2,3200 | 433.200 |
| 18 abr 2024 | 2,2600 | 2,3600 | 2,2300 | 2,2900 | 2,2900 | 398.500 |
| 17 abr 2024 | 2,2700 | 2,3150 | 2,2400 | 2,2600 | 2,2600 | 590.700 |
| 16 abr 2024 | 2,3100 | 2,3100 | 2,1950 | 2,2700 | 2,2700 | 495.100 |
| 15 abr 2024 | 2,4300 | 2,4300 | 2,1900 | 2,2600 | 2,2600 | 577.600 |
| 12 abr 2024 | 2,4400 | 2,4600 | 2,3800 | 2,3900 | 2,3900 | 330.800 |
| 11 abr 2024 | 2,4000 | 2,4800 | 2,4000 | 2,4700 | 2,4700 | 387.800 |
| 10 abr 2024 | 2,3900 | 2,4150 | 2,3400 | 2,4000 | 2,4000 | 512.500 |
| 09 abr 2024 | 2,3700 | 2,5100 | 2,3400 | 2,4800 | 2,4800 | 680.500 |
| 08 abr 2024 | 2,3600 | 2,4400 | 2,3100 | 2,3200 | 2,3200 | 711.100 |
| 05 abr 2024 | 2,3700 | 2,3700 | 2,3380 | 2,3500 | 2,3500 | 444.000 |
| 04 abr 2024 | 2,4500 | 2,4900 | 2,3600 | 2,3700 | 2,3700 | 599.800 |
| 03 abr 2024 | 2,3700 | 2,4100 | 2,3500 | 2,4000 | 2,4000 | 415.300 |
| 02 abr 2024 | 2,4400 | 2,4500 | 2,3900 | 2,4000 | 2,4000 | 469.000 |
| 01 abr 2024 | 2,5300 | 2,5900 | 2,4530 | 2,5000 | 2,5000 | 527.300 |
| 28 mar 2024 | 2,5200 | 2,6000 | 2,4500 | 2,5300 | 2,5300 | 1.513.700 |
| 27 mar 2024 | 2,4100 | 2,5400 | 2,4000 | 2,5300 | 2,5300 | 391.600 |
| 26 mar 2024 | 2,3800 | 2,4700 | 2,3800 | 2,4000 | 2,4000 | 677.900 |
| 25 mar 2024 | 2,3200 | 2,3800 | 2,2600 | 2,3500 | 2,3500 | 707.800 |
| 22 mar 2024 | 2,4000 | 2,4000 | 2,2900 | 2,2900 | 2,2900 | 884.900 |
| 21 mar 2024 | 2,5000 | 2,5050 | 2,4000 | 2,4100 | 2,4100 | 748.700 |
| 20 mar 2024 | 2,3800 | 2,4600 | 2,3300 | 2,4600 | 2,4600 | 1.016.000 |
| 19 mar 2024 | 2,4400 | 2,4850 | 2,3600 | 2,3800 | 2,3800 | 1.126.100 |
| 18 mar 2024 | 2,5100 | 2,5100 | 2,4400 | 2,4400 | 2,4400 | 573.900 |
| 15 mar 2024 | 2,4500 | 2,5400 | 2,4400 | 2,4600 | 2,4600 | 1.572.800 |
| 14 mar 2024 | 2,5100 | 2,5500 | 2,4500 | 2,4700 | 2,4700 | 662.400 |
| 13 mar 2024 | 2,5000 | 2,5800 | 2,5000 | 2,5300 | 2,5300 | 785.500 |
| 12 mar 2024 | 2,6000 | 2,6000 | 2,5400 | 2,5500 | 2,5500 | 621.000 |
| 11 mar 2024 | 2,5600 | 2,6900 | 2,5120 | 2,5900 | 2,5900 | 899.600 |
| 08 mar 2024 | 2,6300 | 2,7200 | 2,5900 | 2,6000 | 2,6000 | 785.600 |
| 07 mar 2024 | 2,5400 | 2,6200 | 2,4500 | 2,5700 | 2,5700 | 2.464.900 |
| 06 mar 2024 | 2,6400 | 2,6550 | 2,4900 | 2,5000 | 2,5000 | 1.725.600 |
| 05 mar 2024 | 2,7900 | 2,7900 | 2,5900 | 2,5900 | 2,5900 | 1.274.100 |
| 04 mar 2024 | 2,9900 | 2,9900 | 2,7800 | 2,8000 | 2,8000 | 1.820.800 |
| 01 mar 2024 | 3,1600 | 3,1600 | 2,9500 | 2,9900 | 2,9900 | 2.281.200 |
| 29 feb 2024 | 3,2100 | 3,3300 | 3,1000 | 3,1200 | 3,1200 | 1.847.700 |
| 28 feb 2024 | 3,2500 | 3,2500 | 3,0100 | 3,1900 | 3,1900 | 1.535.100 |
| 27 feb 2024 | 3,2000 | 3,3850 | 2,9000 | 3,2800 | 3,2800 | 4.873.900 |
| 26 feb 2024 | 4,5300 | 4,6700 | 4,5300 | 4,6100 | 4,6100 | 652.000 |
| 23 feb 2024 | 4,5400 | 4,6100 | 4,4900 | 4,5800 | 4,5800 | 689.900 |
| 22 feb 2024 | 4,3100 | 4,6200 | 4,3100 | 4,5500 | 4,5500 | 762.600 |
| 21 feb 2024 | 4,3100 | 4,3900 | 4,2600 | 4,3200 | 4,3200 | 1.160.200 |
| 20 feb 2024 | 4,1500 | 4,3200 | 4,1400 | 4,3200 | 4,3200 | 990.000 |
| 16 feb 2024 | 4,3500 | 4,3500 | 4,2400 | 4,2700 | 4,2700 | 421.000 |
| 15 feb 2024 | 4,2700 | 4,4100 | 4,2700 | 4,3800 | 4,3800 | 507.500 |
| 14 feb 2024 | 4,2200 | 4,2700 | 4,1700 | 4,2300 | 4,2300 | 604.500 |
| 13 feb 2024 | 4,3500 | 4,3600 | 4,1000 | 4,1400 | 4,1400 | 913.600 |
| 12 feb 2024 | 4,4600 | 4,5000 | 4,4050 | 4,4100 | 4,4100 | 685.200 |
| 09 feb 2024 | 4,4800 | 4,4900 | 4,4000 | 4,4300 | 4,4300 | 346.600 |
| 08 feb 2024 | 4,5600 | 4,5600 | 4,4400 | 4,4400 | 4,4400 | 435.100 |
| 07 feb 2024 | 4,6100 | 4,6100 | 4,4450 | 4,4800 | 4,4800 | 351.400 |
| 06 feb 2024 | 4,4700 | 4,6100 | 4,3700 | 4,6100 | 4,6100 | 607.000 |
| 05 feb 2024 | 4,5500 | 4,5500 | 4,3400 | 4,3900 | 4,3900 | 629.800 |
| 02 feb 2024 | 4,6800 | 4,6800 | 4,5650 | 4,6300 | 4,6300 | 555.700 |
| 01 feb 2024 | 4,7100 | 4,7950 | 4,6100 | 4,7800 | 4,7800 | 289.400 |
| 31 ene 2024 | 4,8000 | 4,9200 | 4,6600 | 4,6800 | 4,6800 | 436.800 |
| 30 ene 2024 | 4,9900 | 4,9930 | 4,8300 | 4,8400 | 4,8400 | 253.900 |
| 29 ene 2024 | 4,8900 | 5,0400 | 4,8350 | 5,0300 | 5,0300 | 227.900 |
| 26 ene 2024 | 5,0100 | 5,0800 | 4,9010 | 4,9200 | 4,9200 | 328.700 |
| 25 ene 2024 | 4,9800 | 5,0700 | 4,9550 | 5,0200 | 5,0200 | 432.300 |
| 24 ene 2024 | 5,2000 | 5,2000 | 4,8800 | 4,8900 | 4,8900 | 431.400 |
| 23 ene 2024 | 4,8600 | 5,1900 | 4,8500 | 5,1500 | 5,1500 | 1.001.900 |
| 22 ene 2024 | 4,5100 | 4,8300 | 4,5100 | 4,8300 | 4,8300 | 483.000 |
| 19 ene 2024 | 4,4700 | 4,5600 | 4,3700 | 4,5600 | 4,5600 | 604.900 |
| 18 ene 2024 | 4,4500 | 4,4800 | 4,3800 | 4,4200 | 4,4200 | 342.000 |
| 17 ene 2024 | 4,3500 | 4,4500 | 4,2600 | 4,4400 | 4,4400 | 410.200 |
| 16 ene 2024 | 4,6000 | 4,6000 | 4,4500 | 4,4500 | 4,4500 | 457.600 |
| 12 ene 2024 | 4,5900 | 4,6700 | 4,5300 | 4,6100 | 4,6100 | 488.800 |
| 11 ene 2024 | 4,5600 | 4,5900 | 4,4450 | 4,5100 | 4,5100 | 439.300 |
| 10 ene 2024 | 4,5100 | 4,6000 | 4,4400 | 4,5600 | 4,5600 | 474.500 |
| 09 ene 2024 | 4,5000 | 4,6200 | 4,4900 | 4,5500 | 4,5500 | 357.400 |
| 08 ene 2024 | 4,4700 | 4,6400 | 4,4200 | 4,6100 | 4,6100 | 423.600 |
| 05 ene 2024 | 4,4500 | 4,5800 | 4,4300 | 4,4700 | 4,4700 | 890.700 |
| 04 ene 2024 | 4,5400 | 4,6000 | 4,4810 | 4,5100 | 4,5100 | 535.200 |
| 03 ene 2024 | 4,5800 | 4,7200 | 4,5200 | 4,5400 | 4,5400 | 909.400 |
| 02 ene 2024 | 4,9000 | 4,9300 | 4,6300 | 4,7700 | 4,7700 | 1.227.400 |
| 29 dic 2023 | 4,9500 | 4,9600 | 4,8100 | 4,8100 | 4,8100 | 403.100 |
| 28 dic 2023 | 4,9500 | 4,9950 | 4,8700 | 4,9700 | 4,9700 | 299.200 |
| 27 dic 2023 | 4,9700 | 5,0300 | 4,7950 | 4,9600 | 4,9600 | 596.600 |
| 26 dic 2023 | 4,9300 | 4,9900 | 4,9000 | 4,9700 | 4,9700 | 326.500 |
| 22 dic 2023 | 4,8000 | 4,9600 | 4,7400 | 4,9100 | 4,9100 | 379.700 |
| 21 dic 2023 | 4,8600 | 4,9100 | 4,7100 | 4,8500 | 4,8500 | 625.200 |
| *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.