Mercados españoles abiertos en 6 hrs 57 min

Upwork Inc. (UPWK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,59-0,07 (-0,66%)
Al cierre: 04:00PM EDT
10,80 +0,21 (+1,98%)
Después del cierre: 06:51PM EDT
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202410,7110,7510,4810,5910,591.372.830
26 jun 202410,5310,7110,5210,6610,661.689.100
25 jun 202410,4110,5710,2910,5610,561.432.600
24 jun 202410,5810,5810,3010,4310,432.252.100
21 jun 202410,1410,5110,1110,4810,483.306.800
20 jun 202410,1510,3810,1010,1210,121.343.500
18 jun 202410,3310,4010,1910,2010,201.532.500
17 jun 202410,3510,3810,1310,3010,302.267.400
14 jun 202410,3710,4010,2710,3910,391.466.000
13 jun 202410,7210,7410,3810,4310,431.213.900
12 jun 202410,8710,9510,6510,7310,731.344.700
11 jun 202410,6410,6610,4910,5610,561.069.600
10 jun 202410,6210,7610,5810,6410,641.613.200
07 jun 202410,5210,7410,5210,7210,721.345.300
06 jun 202410,7410,9110,6110,7410,741.782.200
05 jun 202410,3110,7710,2210,7410,742.441.800
04 jun 202410,5510,6310,1610,2510,251.901.800
03 jun 202410,7310,7710,3910,5610,561.935.300
31 may 202410,8611,0010,5310,5710,572.856.500
30 may 202410,8711,0210,7710,7810,781.463.900
29 may 202410,8011,4610,6310,7810,782.898.500
28 may 202411,1811,1810,7210,8010,801.466.400
24 may 202411,2211,2610,9711,1411,141.490.600
23 may 202411,4211,4311,0311,1011,101.593.900
22 may 202411,5211,6511,3611,4111,411.387.500
21 may 202411,5211,6711,4611,6011,601.700.000
20 may 202411,8511,9611,5311,5711,571.761.100
17 may 202411,9811,9911,8311,9111,911.089.000
16 may 202412,2012,4011,9811,9911,991.563.900
15 may 202412,5112,5412,2012,2712,272.006.800
14 may 202412,1012,5012,1012,3312,331.862.400
13 may 202412,0612,4012,0212,0712,071.841.700
10 may 202412,1012,1511,8311,9211,921.505.200
09 may 202411,9212,1811,9212,1012,102.438.200
08 may 202412,1512,1811,5911,9211,923.082.800
07 may 202412,6112,6112,3312,3512,351.725.500
06 may 202413,0013,0112,5212,6312,633.014.000
03 may 202413,2213,3012,7612,8912,892.468.200
02 may 202412,9713,0512,1112,9912,996.639.400
01 may 202411,8312,3411,8211,9611,964.125.800
30 abr 202411,7511,8911,6611,7011,702.687.400
29 abr 202411,5611,7811,5611,7311,731.658.900
26 abr 202411,3711,5911,2311,5611,561.093.800
25 abr 202411,1011,1911,0611,1811,181.213.000
24 abr 202411,4111,5111,2411,3611,361.047.100
23 abr 202411,1811,6011,1811,3711,371.935.700
22 abr 202411,1711,3411,1311,2311,231.619.900
19 abr 202411,1911,4411,0911,1311,131.371.800
18 abr 202411,1711,3611,0511,2311,231.600.800
17 abr 202411,1711,3811,1411,2511,251.450.500
16 abr 202411,0211,3110,9811,1211,122.052.200
15 abr 202411,5611,8011,1411,2011,202.213.400
12 abr 202411,8011,9411,6111,6311,631.445.700
11 abr 202411,9712,0111,6711,9411,941.750.200
10 abr 202411,6811,9311,6011,8711,871.962.300
09 abr 202412,0012,1611,8712,1012,101.200.200
08 abr 202411,9812,0611,8111,8811,881.472.600
05 abr 202411,9512,0611,8111,9111,912.128.200
04 abr 202412,3912,4511,9211,9311,931.659.100
03 abr 202411,9012,2411,9012,1812,182.142.600
02 abr 202411,9112,2611,7712,1312,132.446.900
01 abr 202412,2512,4612,1612,2112,211.567.400
28 mar 202412,2712,4312,1612,2612,262.753.500
27 mar 202412,2812,4012,1512,2812,282.102.100
26 mar 202412,5412,6112,1312,1512,151.813.900
25 mar 202412,3012,5212,2812,4012,401.500.200
22 mar 202412,6412,6412,2812,3012,301.644.500
21 mar 202412,4912,6912,4312,5712,572.296.900
20 mar 202411,9512,6011,9512,4812,482.367.700
19 mar 202411,9712,1211,6312,0112,013.067.200
18 mar 202412,1412,3112,0012,0612,062.955.200
15 mar 202412,1812,3611,9211,9611,962.472.900
14 mar 202412,5812,6512,1112,2512,252.084.900
13 mar 202412,5812,8312,5112,5912,591.424.500
12 mar 202412,7912,9212,6112,6212,621.433.200
11 mar 202412,8913,0812,7512,8012,801.431.700
08 mar 202412,9713,2712,8512,9312,931.430.300
07 mar 202412,9613,3012,8912,9012,902.054.000
06 mar 202413,0213,1512,8712,8812,881.418.300
05 mar 202412,9313,0712,7412,7912,791.758.900
04 mar 202413,4813,6313,0813,0913,091.777.800
01 mar 202413,1213,7313,0013,5013,502.351.400
29 feb 202413,2513,4613,0913,1013,102.024.400
28 feb 202412,9913,1712,9313,0613,061.352.100
27 feb 202413,5113,5713,1013,1113,112.006.500
26 feb 202413,2013,7313,1313,3313,331.638.600
23 feb 202412,9813,2112,8513,2013,201.855.500
22 feb 202413,0313,4712,9513,1013,102.651.900
21 feb 202412,5513,1012,4713,0113,012.829.500
20 feb 202413,4513,5312,6412,6812,684.503.000
16 feb 202413,7513,9113,4213,7313,732.961.400
15 feb 202415,3915,4913,6913,8813,887.152.800
14 feb 202414,4415,3114,2415,2415,246.403.000
13 feb 202414,1514,2613,8513,9213,922.424.700
12 feb 202414,5515,0614,4414,7114,711.674.900
09 feb 202414,2014,5114,0814,4614,462.105.200
08 feb 202413,9914,4213,8014,0414,041.648.700
07 feb 202413,9114,0313,5813,9113,911.234.100
06 feb 202413,5014,0113,4313,9313,931.224.900
05 feb 202413,9813,9813,4513,5113,511.846.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...