Mercados españoles cerrados

Weave Communications, Inc. (WEAV)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,12+0,30 (+3,34%)
A partir del 03:37PM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 20248,959,158,859,139,13146.331
14 may 20249,089,138,828,838,83306.600
13 may 20248,959,158,789,059,05477.400
10 may 20249,029,058,818,888,88523.900
09 may 20249,019,068,849,009,00571.500
08 may 20248,939,028,749,019,01457.000
07 may 20248,449,098,389,019,011.040.400
06 may 20248,368,548,168,338,33905.600
03 may 20248,868,928,108,328,321.739.300
02 may 20249,8910,448,638,658,651.965.200
01 may 202410,6911,3110,6810,9310,93515.000
30 abr 202410,9811,1110,6110,6910,69278.500
29 abr 202411,2811,4210,9811,1011,10364.900
26 abr 202411,0011,4411,0011,3311,33251.300
25 abr 202410,7910,9710,6510,9110,91220.500
24 abr 202411,1711,2310,8711,1311,13209.300
23 abr 202410,9311,2210,9311,1211,12177.600
22 abr 202410,8810,9510,6610,8910,89303.000
19 abr 202410,9311,1410,6810,8110,81283.200
18 abr 202410,9911,2510,7810,9810,98255.600
17 abr 202411,1311,2110,9510,9710,97181.900
16 abr 202411,0411,1410,8511,0911,09203.500
15 abr 202411,5611,7111,0111,0911,09146.400
12 abr 202411,9211,9311,4911,5811,58174.600
11 abr 202411,6912,0611,5911,9911,99207.800
10 abr 202411,4611,6711,3411,6311,63270.200
09 abr 202411,8611,9211,6711,7611,76137.700
08 abr 202412,0712,1211,8511,9211,92108.100
05 abr 202411,8612,0711,7811,9411,94245.700
04 abr 202411,8112,1511,6711,9011,90274.200
03 abr 202411,6011,7711,4511,6711,67244.700
02 abr 202411,3911,6511,1511,6111,61285.600
01 abr 202411,6111,7311,3811,3911,39221.700
28 mar 202411,1811,4811,0911,4811,48641.800
27 mar 202411,2911,2911,0511,1611,16213.800
26 mar 202411,5311,5311,0811,1611,16292.900
25 mar 202411,6111,7511,4611,4611,46270.400
22 mar 202411,8711,9311,5111,6411,64389.100
21 mar 202412,3012,3211,7411,9511,95287.300
20 mar 202411,5312,2411,5312,1812,18358.400
19 mar 202411,2111,8111,1111,6311,63301.000
18 mar 202411,2711,5211,1611,3211,32291.700
15 mar 202411,4411,5611,1511,2611,26396.200
14 mar 202411,7011,7011,2111,5711,57398.000
13 mar 202411,8812,0811,7311,7811,78230.200
12 mar 202411,8312,0511,6611,9611,96177.400
11 mar 202412,0712,2311,6511,7911,79253.400
08 mar 202411,9012,2111,8412,0812,08272.700
07 mar 202412,1012,1311,7811,8611,86294.000
06 mar 202412,1412,3111,8712,0012,00267.000
05 mar 202412,6312,7712,0412,0912,09347.400
04 mar 202412,6012,9512,4112,7412,74372.000
01 mar 202412,5312,6912,3812,6012,60273.600
29 feb 202412,5612,8312,3912,5312,53844.000
28 feb 202412,3012,6711,9712,3512,35444.300
27 feb 202412,6912,9412,4312,4412,44493.900
26 feb 202411,7612,8811,4712,7412,741.165.300
23 feb 202410,9811,4010,5310,6410,64715.000
22 feb 202412,3313,0010,5010,9110,911.300.600
21 feb 202412,1612,3311,8812,3312,33559.000
20 feb 202412,2712,5512,2212,3812,38457.200
16 feb 202412,8012,8012,2012,4712,471.901.900
15 feb 202412,9813,0012,5412,9712,97612.200
14 feb 202412,4412,9512,3312,9312,93477.300
13 feb 202412,6112,7111,4512,2512,25657.800
12 feb 202413,3513,4712,7013,1913,19663.800
09 feb 202413,0413,8012,9413,4013,401.009.700
08 feb 202412,6613,0512,6213,0213,02240.100
07 feb 202413,1513,1512,6412,6512,65330.100
06 feb 202413,1013,4212,8413,1713,17430.400
05 feb 202412,9613,2412,7113,1313,13376.300
02 feb 202412,8813,1112,7412,9712,97288.100
01 feb 202412,6112,9612,5112,9512,95356.200
31 ene 202413,0713,2712,4712,5412,54412.100
30 ene 202413,5113,5213,0413,1613,16387.300
29 ene 202412,8713,6312,8713,5013,501.001.400
26 ene 202413,3913,3912,7112,8012,80548.000
25 ene 202412,3013,3012,2113,1013,101.802.300
24 ene 202411,6612,3611,6112,1412,14678.600
23 ene 202411,6011,7911,4011,4911,49251.800
22 ene 202411,2011,5911,2011,4611,46356.500
19 ene 202411,1011,1010,8111,0511,05221.200
18 ene 202411,1111,1210,7410,9910,99164.300
17 ene 202410,9511,0210,7211,0111,01231.200
16 ene 202410,9211,1610,8411,1311,13221.300
12 ene 202411,2011,3811,0111,0211,02226.500
11 ene 202411,2111,3710,9211,2111,21212.300
10 ene 202411,4811,5911,1911,2111,21220.900
09 ene 202411,2711,5911,1311,4811,48173.000
08 ene 202410,9911,4710,9911,4511,45160.000
05 ene 202411,1411,3410,9711,0211,02273.000
04 ene 202411,2411,4211,1211,2211,22200.500
03 ene 202411,4711,7511,2711,2811,28372.500
02 ene 202411,9011,9211,3311,5411,54458.100
29 dic 202311,7611,8411,4711,4711,47436.300
28 dic 202311,7111,8611,5911,8211,82207.100
27 dic 202311,7611,8611,6811,7811,78221.000
26 dic 202311,3511,8111,3511,7611,76237.600
22 dic 202311,1911,4511,1211,4111,41340.300
21 dic 202311,1611,2010,9711,0111,01241.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...