TWOU - 2U, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jun. 201890,1590,3586,3187,6087,605.513.100
21 jun. 201894,4894,9689,5790,0590,05687.900
20 jun. 201894,8895,9094,2794,4894,48608.300
19 jun. 201895,3995,4591,9294,3194,31563.800
18 jun. 201895,5997,3195,1896,3396,33500.700
15 jun. 201895,7696,8393,9996,3196,31767.200
14 jun. 201896,3997,4195,6596,5896,58506.900
13 jun. 201895,9997,0395,0496,2996,29511.100
12 jun. 201892,5395,4392,5395,3895,38618.400
11 jun. 201892,9594,1992,2392,3292,32364.200
08 jun. 201892,6492,9691,4492,7292,72381.800
07 jun. 201894,6295,1791,5493,0193,01420.900
06 jun. 201892,6295,4892,0194,2094,20555.800
05 jun. 201895,0896,5292,8393,3193,31515.800
04 jun. 201896,9798,0094,8695,0395,03468.500
01 jun. 201895,3197,3295,1696,3096,30620.400
31 may. 201893,5095,8293,0894,8094,80512.800
30 may. 201892,4593,9091,7793,0693,06781.900
29 may. 201890,8892,8790,5092,4492,44630.200
25 may. 201889,0092,2688,7691,3291,321.099.600
24 may. 201889,9290,1088,4388,8088,80612.800
23 may. 201888,5090,0987,6589,2589,253.067.700
22 may. 201894,1894,6991,1191,6491,64806.800
21 may. 201895,9897,7694,7095,5395,53270.000
18 may. 201894,7396,0793,0395,6895,68356.000
17 may. 201893,3294,6492,8194,2994,29388.300
16 may. 201893,9394,4192,7593,1893,18389.200
15 may. 201891,8493,6791,2193,4293,42461.100
14 may. 201898,3598,5891,8492,7692,76743.000
11 may. 201896,5098,3096,0098,0898,08635.500
10 may. 201893,2196,5490,1096,5096,50642.700
09 may. 201890,3092,9189,9792,6892,68466.600
08 may. 201888,5791,3888,3790,8890,88396.200
07 may. 201887,8690,1987,4588,3188,31733.700
04 may. 201882,1687,8078,3687,4587,45883.100
03 may. 201881,7784,4680,7382,0982,09846.800
02 may. 201881,2883,2779,8982,5482,54475.600
01 may. 201880,2781,1378,9481,0181,01391.200
30 abr. 201880,7581,7080,3480,4980,49638.900
27 abr. 201879,3880,5279,0380,3380,33664.700
26 abr. 201879,2480,2378,3779,6179,61898.800
25 abr. 201880,2480,2477,7778,7778,77342.500
24 abr. 201881,5183,2979,3680,2480,24532.400
23 abr. 201884,3584,3580,7581,4881,48621.900
20 abr. 201884,9585,3183,9184,2284,22351.300
19 abr. 201886,6487,2885,4385,5185,51379.700
18 abr. 201887,4087,8086,7087,2987,29300.000
17 abr. 201883,2387,1282,8586,9386,93572.800
16 abr. 201883,5684,0682,1582,6882,68656.200
13 abr. 201884,8086,2282,0183,2883,28549.400
12 abr. 201884,0085,2983,2884,3884,38382.800
11 abr. 201883,3984,5782,6083,8283,82261.000
10 abr. 201884,1884,2581,9983,5383,53278.500
09 abr. 201882,5384,9482,0383,1783,17416.800
06 abr. 201881,9083,1881,4482,2582,25616.600
05 abr. 201882,0082,9581,1782,4182,41693.700
04 abr. 201878,3282,0377,3681,7681,76654.900
03 abr. 201883,4584,3578,6980,0680,061.084.100
02 abr. 201883,5184,6782,5683,7883,78480.700
29 mar. 201881,2085,5080,2884,0384,03935.400
28 mar. 201884,5184,5180,0580,4880,48912.300
27 mar. 201890,0091,0084,3084,8584,85537.600
26 mar. 201887,0789,5686,6389,4789,47424.600
23 mar. 201886,7888,2185,2185,2385,23318.300
22 mar. 201888,1089,0886,3086,6586,65363.800
21 mar. 201889,0389,6588,1589,1189,11295.800
20 mar. 201887,6489,5087,6488,7788,77379.500
19 mar. 201889,0989,9086,6287,8087,80394.300
16 mar. 201888,0289,8687,1989,5689,56714.000
15 mar. 201887,8088,1986,7487,5187,51418.100
14 mar. 201885,3188,1585,3187,7287,72758.200
13 mar. 201888,3789,1182,8284,7284,72854.000
12 mar. 201888,3789,1187,3187,9587,95738.400
09 mar. 201890,0090,8187,6287,8587,85557.700
08 mar. 201889,7790,7488,7489,6089,60433.800
07 mar. 201885,8489,0785,8488,9688,96552.000
06 mar. 201885,8087,4685,5586,8086,80586.900
05 mar. 201885,6686,7784,2085,8085,80357.900
02 mar. 201883,3686,0182,7985,8985,89580.900
01 mar. 201882,7084,8681,1484,7484,74497.000
28 feb. 201884,0986,7382,6382,7882,78564.000
27 feb. 201881,2286,2981,1083,5383,531.272.000
26 feb. 201879,6180,7778,7280,1080,10414.300
23 feb. 201878,5879,2177,4279,1079,10289.100
22 feb. 201877,9479,7977,4078,0478,04262.900
21 feb. 201876,3379,4176,3077,4277,42719.900
20 feb. 201875,6677,5375,6676,1476,14368.000
16 feb. 201875,8677,2575,0175,9475,94267.800
15 feb. 201874,6276,8373,4875,9975,99461.900
14 feb. 201871,8774,3171,7573,7473,74423.600
13 feb. 201869,9873,2869,9872,6672,66202.700
12 feb. 201869,4571,4568,4970,4270,42224.400
09 feb. 201868,6870,3366,3969,1469,14347.200
08 feb. 201869,9270,8668,0368,0668,06278.700
07 feb. 201869,3870,6468,7669,7669,76342.800
06 feb. 201867,2369,9366,7069,4369,43517.000
05 feb. 201871,5272,7869,0969,1069,10522.600
02 feb. 201873,0873,9572,3072,5072,50266.300
01 feb. 201873,6374,2172,6373,5373,53323.700
31 ene. 201875,6276,5074,0074,2774,27267.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines