Mercados españoles cerrados

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
26,56-1,61 (-5,72%)
A partir del 01:34PM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202428,0228,7026,5226,5626,563.954.101
27 mar 202426,8928,2025,9528,1728,175.562.100
26 mar 202426,6027,7826,4126,5826,585.632.600
25 mar 202426,0426,8026,0426,1126,112.709.800
22 mar 202426,1826,6025,7226,0026,003.960.800
21 mar 202427,0127,8126,3226,3426,347.841.700
20 mar 202424,2326,6723,9526,5626,566.644.700
19 mar 202423,5524,4323,4624,1824,182.619.400
18 mar 202423,7024,6623,2624,1424,143.379.000
15 mar 202423,0123,8722,8423,6323,634.349.100
14 mar 202425,0525,0522,8123,2523,257.536.400
13 mar 202425,1026,1025,0425,1525,153.854.600
12 mar 202426,4926,4925,1625,3025,303.844.900
11 mar 202427,5027,7426,0726,2726,274.641.000
08 mar 202427,1528,9726,8827,3427,348.642.600
07 mar 202426,3526,9025,8626,3626,364.313.300
06 mar 202425,0626,7024,5325,9925,997.033.100
05 mar 202424,5425,4524,2524,4124,414.519.700
04 mar 202426,2126,4525,3425,4325,434.514.000
01 mar 202425,8126,4525,0426,3226,324.761.200
29 feb 202426,2026,6225,5625,7525,755.034.600
28 feb 202425,7327,1425,3525,5225,525.372.900
27 feb 202426,0026,6425,4326,2226,225.875.100
26 feb 202424,1325,7824,0125,3725,375.710.600
23 feb 202424,3024,8624,0324,2424,244.804.900
22 feb 202425,1125,3324,2824,4724,476.094.500
21 feb 202424,9625,0624,2224,5124,516.463.200
20 feb 202425,3526,1225,0925,5425,547.274.200
16 feb 202426,8327,5325,9126,1926,199.656.900
15 feb 202426,9227,8226,2727,1127,119.448.700
14 feb 202429,4029,6025,3026,4626,4628.193.600
13 feb 202433,3834,5632,4732,9232,9214.968.900
12 feb 202433,8436,9633,7335,4735,4710.121.500
09 feb 202434,5035,3433,0133,9033,909.509.400
08 feb 202432,4134,8332,0134,3134,318.712.100
07 feb 202433,1633,1831,3432,4232,426.526.200
06 feb 202432,1434,0231,8333,3033,307.100.700
05 feb 202431,7032,3430,8631,9931,995.244.300
02 feb 202431,4632,9930,8232,7032,706.204.800
01 feb 202432,1932,7430,6632,3032,307.200.700
31 ene 202432,6635,1231,5731,7631,7610.103.800
30 ene 202434,8435,9533,5333,5733,578.540.300
29 ene 202432,6235,7032,1735,6235,6210.181.500
26 ene 202433,7935,1232,6032,6232,629.407.400
25 ene 202434,3135,4432,7433,2333,239.114.600
24 ene 202436,3037,9033,4833,6733,6712.746.700
23 ene 202436,5636,7934,8635,0835,088.080.900
22 ene 202433,7838,0133,7136,0436,0415.981.200
19 ene 202431,0533,0430,7532,6932,698.282.600
18 ene 202431,7531,8730,1731,1431,147.162.600
17 ene 202429,6131,0929,2131,0631,067.001.000
16 ene 202431,0431,5429,8330,4530,458.079.600
12 ene 202433,5834,4931,9431,9531,958.425.200
11 ene 202434,3435,1532,2133,2333,2311.078.100
10 ene 202434,9137,2133,3135,5735,5711.727.000
09 ene 202434,9935,8734,5634,8634,866.007.700
08 ene 202434,1635,5633,3835,5435,548.228.300
05 ene 202433,0035,0232,7033,2433,247.716.600
04 ene 202435,5035,8833,8733,9533,957.417.500
03 ene 202436,3237,5134,7534,8134,8110.007.600
02 ene 202439,5940,8238,3438,8038,808.003.500
29 dic 202344,1144,4939,7840,8640,8614.462.500
28 dic 202346,0046,6244,1144,1644,169.755.200
27 dic 202345,7447,4144,2546,9246,9213.721.100
26 dic 202344,5545,4343,8244,9844,986.959.600
22 dic 202346,0047,0243,5144,1644,1610.132.400
21 dic 202345,2146,3744,3645,1545,158.442.700
20 dic 202347,0549,6243,3143,6343,6315.618.500
19 dic 202347,3149,4946,2247,3147,3113.440.200
18 dic 202343,8348,0943,3345,8245,8215.909.400
15 dic 202345,0046,2943,6144,5244,5211.329.500
14 dic 202345,0046,9043,2645,2445,2426.378.300
13 dic 202335,5743,0034,7542,7142,7125.055.100
12 dic 202335,5636,9934,0535,5035,508.440.600
11 dic 202337,7638,0234,5335,6535,6511.922.800
08 dic 202333,6637,4833,3636,9236,9213.721.600
07 dic 202333,5934,8132,3333,8733,878.585.200
06 dic 202333,8937,3333,8534,1634,1616.600.500
05 dic 202334,0034,1231,6233,0433,049.879.000
04 dic 202331,5134,4031,2534,2934,2915.498.900
01 dic 202326,4832,7526,0532,3732,3717.578.000
30 nov 202326,6527,7025,6126,7626,767.846.700
29 nov 202326,7027,9726,3926,5426,548.705.700
28 nov 202324,2126,2323,6226,1726,176.943.600
27 nov 202323,8025,1023,4824,3424,345.961.200
24 nov 202323,3023,7522,8923,7323,732.392.500
22 nov 202324,1224,6023,3623,4823,484.287.600
21 nov 202325,5125,7623,7023,7823,785.137.100
20 nov 202325,7626,3625,1325,9925,995.408.100
17 nov 202324,6825,6823,8525,5825,585.227.300
16 nov 202325,6025,6123,7624,2724,275.641.000
15 nov 202325,5027,2824,6526,0026,009.661.300
14 nov 202323,2225,6222,8225,4325,4312.078.100
13 nov 202320,5721,9520,2521,8421,844.687.700
10 nov 202321,2121,3219,8420,8720,877.904.700
09 nov 202321,8022,7320,9521,1221,1212.245.800
08 nov 202321,2822,7120,7221,3821,3822.941.600
07 nov 202329,3530,2028,7929,4129,4111.295.300
06 nov 202331,0031,4328,3429,3029,308.395.300
03 nov 202328,5130,5828,3030,3230,328.670.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...