Mercados españoles abiertos en 2 hrs 16 min

Waldencast plc (WALD)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4,8900-0,1400 (-2,78%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 20245,13005,16004,84004,89004,890070.800
06 may 20245,03005,19804,94005,03005,0300103.900
03 may 20245,20005,46004,88505,06005,060088.300
02 may 20245,15005,27005,00005,09005,0900167.900
01 may 20244,91005,12504,89705,05005,050089.100
30 abr 20245,07005,17004,71004,87004,870091.800
29 abr 20245,12005,33505,01005,07005,070065.000
26 abr 20245,34005,40005,04005,10005,100050.300
25 abr 20245,19005,34005,07005,21005,2100129.400
24 abr 20245,37005,43005,14005,30005,300038.600
23 abr 20245,22505,47005,21005,36005,360055.200
22 abr 20245,50005,82005,37005,52005,5200114.700
19 abr 20245,20005,48005,19005,46005,4600134.300
18 abr 20245,39005,53005,24505,27005,270080.500
17 abr 20245,69505,71005,19005,39005,3900114.100
16 abr 20245,69005,90505,43005,61005,610086.900
15 abr 20246,02006,21005,52005,68005,6800148.300
12 abr 20246,26006,44006,13506,27006,270096.200
11 abr 20246,44007,08006,16006,35006,350078.000
10 abr 20246,06006,42006,06006,29006,290075.700
09 abr 20246,50006,68006,14006,29006,290071.900
08 abr 20246,59006,78006,36006,40006,400059.400
05 abr 20246,57006,65006,40006,42006,420042.000
04 abr 20246,86006,99006,58006,72006,720057.200
03 abr 20246,77007,54006,67006,80006,800075.500
02 abr 20246,37006,95006,22006,86006,860050.600
01 abr 20246,54007,00006,28006,48006,480081.800
28 mar 20246,49006,77206,44006,50006,500057.300
27 mar 20246,61006,61006,22006,40006,400092.600
26 mar 20246,59306,76006,34006,54006,540033.200
25 mar 20246,43006,74006,34006,46006,460039.000
22 mar 20247,19007,19006,37006,43006,430062.000
21 mar 20246,05007,46006,02007,30007,300092.800
20 mar 20247,06007,25506,73107,11007,110069.500
19 mar 20246,70007,41006,62006,95006,950056.100
18 mar 20246,61006,91006,04006,88006,880096.800
15 mar 20246,18006,60006,16006,47006,4700713.400
14 mar 20246,81007,21006,08006,47006,470086.600
13 mar 20246,97007,07006,72006,93006,930077.400
12 mar 20246,18007,29006,18006,83006,830044.300
11 mar 20247,22007,39406,25006,60006,600086.500
08 mar 20247,44007,63006,84007,19007,190050.500
07 mar 20247,50007,50006,80007,22007,220041.900
06 mar 20247,23007,45006,68307,38007,380050.700
05 mar 20247,59007,59006,96707,09007,090048.400
04 mar 20246,68007,88006,66007,59007,590061.600
01 mar 20246,66006,92006,52006,77006,770036.600
29 feb 20246,95006,95006,45906,68006,680033.600
28 feb 20246,53007,04506,37006,69006,690023.800
27 feb 20246,80007,04206,26106,71006,710040.500
26 feb 20246,66007,25006,66006,67006,670027.400
23 feb 20246,95007,60506,59406,65006,650046.800
22 feb 20246,54007,02006,54006,83006,830050.900
21 feb 20246,55007,05506,50006,67006,670033.200
20 feb 20247,26007,83406,60006,70006,7000212.300
16 feb 20248,19008,35007,44007,51007,510042.600
15 feb 20247,61008,20007,24307,99007,990058.600
14 feb 20247,00007,72006,88007,44007,440037.700
13 feb 20247,03007,73006,74006,88006,880071.400
12 feb 20247,01007,74506,66707,34007,340052.700
09 feb 20247,01007,18506,54006,91006,910079.600
08 feb 20246,26207,39006,26207,24007,240042.100
07 feb 20247,02007,50006,26006,72006,720042.900
06 feb 20246,56007,15006,56007,03007,030014.000
05 feb 20246,69007,26006,41506,68006,680043.500
02 feb 20246,48007,34006,34406,82006,820032.300
01 feb 20247,15007,79906,06006,39006,390082.900
31 ene 20247,00007,45506,89307,05007,050036.100
30 ene 20248,60009,46006,85007,17007,170038.800
29 ene 20247,72008,94007,72008,66008,660040.000
26 ene 20247,74008,49007,37007,67007,670025.700
25 ene 20247,68007,68007,30007,61007,610033.400
24 ene 20248,16008,16007,20007,46007,460040.800
23 ene 20248,35008,47007,83007,97007,970027.900
22 ene 20248,56008,66407,55008,10008,100046.400
19 ene 20248,61008,61007,97808,43008,430035.400
18 ene 20249,25009,63008,11108,22008,2200163.700
17 ene 20248,44009,34008,44009,01009,010033.000
16 ene 20249,87009,87008,06008,70008,7000177.600
12 ene 202410,880010,881010,030010,270010,270023.700
11 ene 202410,510010,89508,860010,640010,640056.200
10 ene 202410,600010,900010,460010,820010,820033.800
09 ene 202410,810011,000010,770010,810010,810028.400
08 ene 202410,488011,240010,344011,000011,000027.300
05 ene 202410,940011,250010,820010,920010,920040.300
04 ene 202411,250011,250010,711011,190011,190069.000
03 ene 202411,330011,500010,790010,990010,990077.800
02 ene 202411,250011,260010,900011,190011,190041.600
29 dic 202311,320011,320010,830010,940010,940028.900
28 dic 202311,414011,440011,133011,230011,230048.900
27 dic 202311,195011,390011,000011,360011,360039.900
26 dic 202311,500011,500011,110011,110011,110055.500
22 dic 202311,470011,720010,860011,480011,480096.400
21 dic 202311,420011,440010,960011,350011,3500114.600
20 dic 202311,660012,000011,230011,350011,3500117.900
19 dic 202311,620011,680011,000011,460011,4600141.500
18 dic 202311,000011,630010,810011,380011,3800110.700
15 dic 202310,900011,890010,110011,000011,0000487.800
14 dic 202310,380010,78009,820010,280010,280077.900
13 dic 202310,200010,50009,820010,400010,400080.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...