Mercados españoles cerrados

Vertex, Inc. (VERX)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
29,26-0,07 (-0,24%)
Al cierre: 04:00PM EDT
29,26 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202429,9029,9028,5629,2629,26822.916
02 may 202429,4729,5428,7029,3329,33507.000
01 may 202429,1129,6728,4429,2129,211.061.600
30 abr 202429,0029,9928,7629,1329,13656.000
29 abr 202429,5529,6829,1629,2229,22769.500
26 abr 202429,7429,8229,1629,5329,53412.500
25 abr 202428,1229,4528,0829,4129,411.174.600
24 abr 202428,3629,4427,9628,9128,915.813.300
23 abr 202427,9928,6527,2227,9427,944.451.000
22 abr 202428,8330,0428,8330,0430,04600.000
19 abr 202429,1330,6428,2128,6128,61349.500
18 abr 202429,2229,4328,8029,0529,05283.300
17 abr 202429,9530,0129,1729,2129,21391.100
16 abr 202430,1330,3329,5129,8229,82271.400
15 abr 202431,4031,4230,2130,2230,22218.600
12 abr 202432,0232,1531,1831,3431,34347.500
11 abr 202432,2132,9131,8932,2332,23316.900
10 abr 202432,1132,5231,8231,9731,97317.400
09 abr 202431,9432,7531,6532,5732,57364.800
08 abr 202432,0032,5031,7831,9131,91462.800
05 abr 202431,2132,1131,0531,7531,75964.200
04 abr 202432,9432,9431,7431,8031,80405.700
03 abr 202432,0932,3331,6732,1432,14340.800
02 abr 202431,5032,1130,8832,0932,09570.700
01 abr 202432,0032,6131,5732,0332,03580.600
28 mar 202430,8232,3730,8031,7631,76832.600
27 mar 202430,5530,8330,0130,6630,66437.400
26 mar 202430,1730,5729,9730,1530,15425.600
25 mar 202429,7230,2829,7030,0930,09485.300
22 mar 202429,6629,8629,3929,8629,86434.400
21 mar 202430,0030,1429,4029,5429,54369.300
20 mar 202430,1930,1929,5029,9529,95318.400
19 mar 202429,5230,2029,4329,9529,95789.100
18 mar 202429,8530,3429,8029,8029,80448.600
15 mar 202429,5129,9729,3029,8129,81731.400
14 mar 202429,7530,0529,4629,9029,90465.100
13 mar 202429,8730,0729,5329,6629,66415.300
12 mar 202429,1330,1029,1329,8329,83589.100
11 mar 202429,2929,6028,8429,1729,17336.700
08 mar 202429,5130,4929,4129,4929,49713.400
07 mar 202429,9530,3629,4729,8529,85671.400
06 mar 202430,0030,8229,3229,6329,63726.400
05 mar 202428,9430,1128,9429,9429,941.099.400
04 mar 202432,0032,0028,9830,4330,432.540.600
01 mar 202435,3835,3832,6133,5533,551.422.400
29 feb 202431,0034,1930,7233,5833,582.939.300
28 feb 202425,4425,7424,8625,4025,40589.100
27 feb 202425,2525,6924,7525,4025,40402.900
26 feb 202424,7625,3224,7025,1925,19325.200
23 feb 202425,2725,2724,4724,7124,71207.300
22 feb 202424,9925,3924,6525,1725,17326.400
21 feb 202424,3624,6924,1724,5024,50273.900
20 feb 202425,1625,1724,3524,6324,63360.200
16 feb 202426,3626,3625,2825,2825,28307.100
15 feb 202426,2126,2525,7026,0726,07260.200
14 feb 202425,2626,0925,1926,0626,06250.000
13 feb 202425,5125,7725,0625,2325,23226.200
12 feb 202426,1126,8425,7925,9225,92381.300
09 feb 202426,0726,5825,7926,5826,58244.400
08 feb 202424,9726,1424,9025,8625,86276.300
07 feb 202425,4625,5625,0125,0925,09273.600
06 feb 202425,4825,7624,8625,2325,23319.200
05 feb 202425,9025,9025,0725,2825,28406.200
02 feb 202425,2525,9825,1125,9825,98390.800
01 feb 202424,4125,2824,4125,2725,27390.600
31 ene 202424,9425,0724,2524,2624,26257.900
30 ene 202425,2925,7124,9625,0325,03275.500
29 ene 202425,1425,4324,7925,4225,42357.700
26 ene 202424,3825,2124,2025,0125,01379.800
25 ene 202424,5524,6924,1724,4024,40174.100
24 ene 202425,4125,6824,3824,4224,42263.600
23 ene 202425,7625,8125,0025,2125,21274.900
22 ene 202426,0026,1025,3025,4025,40244.700
19 ene 202425,4225,5325,0025,5325,53252.300
18 ene 202425,7525,8524,8025,2125,21376.900
17 ene 202423,6725,8623,3825,4825,48620.100
16 ene 202424,3425,7323,9423,9823,981.357.000
12 ene 202423,8723,8723,3123,5423,54664.300
11 ene 202424,7725,0823,4723,7423,741.173.700
10 ene 202425,7726,0725,3525,7325,73272.700
09 ene 202424,8925,6124,6025,5025,50434.900
08 ene 202425,4125,7124,8625,0425,04400.600
05 ene 202425,4925,7424,9025,2625,26545.200
04 ene 202425,6526,6925,5125,5325,53424.100
03 ene 202426,9128,5225,6625,8225,82766.000
02 ene 202426,6726,9526,2326,8026,80506.000
29 dic 202326,8227,3826,7626,9426,94491.500
28 dic 202326,8227,4326,6327,0927,09337.900
27 dic 202326,5926,8926,3226,7826,78204.600
26 dic 202327,0027,2426,4926,4926,49220.200
22 dic 202326,4927,8026,4526,9426,94396.600
21 dic 202326,0226,5425,6726,4426,44316.400
20 dic 202327,2327,3025,6525,7025,70479.000
19 dic 202326,9827,6326,8927,3927,39446.600
18 dic 202326,7527,0826,1527,0627,06779.400
15 dic 202327,0527,3426,6526,8126,811.526.700
14 dic 202327,4727,9926,6927,3627,36747.200
13 dic 202328,9328,9327,3227,7527,751.005.000
12 dic 202328,6729,2228,6128,7628,76459.200
11 dic 202328,8328,9428,4728,7028,70459.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...