Mercados españoles abiertos en 7 hrs 54 min

Workiva Inc. (WK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
80,30+1,50 (+1,90%)
Al cierre: 04:00PM EDT
79,36 -0,94 (-1,17%)
Después del cierre: 06:01PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202479,0782,5377,8780,3080,30278.201
30 abr 202480,4181,0878,7578,8078,80407.900
29 abr 202481,1182,1081,1081,1381,13249.600
26 abr 202480,2381,7279,9680,6280,62203.700
25 abr 202478,8280,1178,3779,9379,93192.500
24 abr 202480,0980,9779,7180,0680,06245.200
23 abr 202478,9781,8878,8280,2980,29230.000
22 abr 202478,4179,9077,7579,0979,09257.400
19 abr 202477,9678,7576,8777,8677,86356.300
18 abr 202477,1379,0876,8078,0478,04325.700
17 abr 202477,5778,4176,9376,9776,97308.900
16 abr 202477,6478,0076,6377,0677,06286.600
15 abr 202478,4078,8577,3178,1978,19383.500
12 abr 202479,7379,7378,1078,4778,47333.600
11 abr 202479,7080,6178,5080,6080,60322.500
10 abr 202482,3182,3179,1679,3979,39447.400
09 abr 202482,1384,4782,0284,3784,37240.700
08 abr 202481,1081,8180,7981,4081,40218.400
05 abr 202480,3681,9680,3680,6480,64292.200
04 abr 202482,2583,2980,5780,6280,62416.300
03 abr 202480,6482,4080,6481,3681,36342.000
02 abr 202481,8482,1180,2081,3681,36305.400
01 abr 202484,8084,8082,7483,5883,58245.600
28 mar 202485,0086,0184,4784,8084,80304.400
27 mar 202483,1984,6282,6884,3784,37308.300
26 mar 202483,0083,0081,0782,6782,67286.200
25 mar 202483,0183,6182,0282,3382,33226.700
22 mar 202484,7185,0683,0883,5383,53181.100
21 mar 202486,5087,3684,1484,6984,69345.100
20 mar 202484,0086,3283,8985,7185,71450.200
19 mar 202483,2384,0782,2883,9283,92197.100
18 mar 202484,2484,2483,1183,7183,71268.800
15 mar 202481,4684,2580,8583,9383,93709.500
14 mar 202484,3584,9882,1082,2082,20381.700
13 mar 202484,5585,5184,2684,6784,67220.900
12 mar 202484,9685,6184,4384,9584,95333.300
11 mar 202485,0286,0684,5685,0285,02395.500
08 mar 202487,1687,7885,4885,5985,59279.700
07 mar 202486,0087,5485,8886,2786,27225.600
06 mar 202486,1186,7484,9685,3585,35332.200
05 mar 202485,0685,3184,2084,7584,75516.800
04 mar 202485,5086,1484,0385,6485,64250.200
01 mar 202486,1486,5884,4585,5085,50344.000
29 feb 202485,4786,5684,9386,1286,12393.000
28 feb 202483,8687,0783,4484,5484,54364.400
27 feb 202485,1686,7384,6884,9284,92320.600
26 feb 202487,1388,8384,6784,9884,98773.500
23 feb 202486,5987,7784,3387,4787,47574.300
22 feb 202483,5886,7282,8686,1686,16995.500
21 feb 202487,1088,1580,5082,0182,011.764.300
20 feb 202492,1495,6791,8994,1994,19713.400
16 feb 202493,2594,4492,5593,8093,80495.300
15 feb 202493,1894,5291,9294,1194,11497.900
14 feb 202490,1792,2289,1491,9091,90434.800
13 feb 202489,4691,3888,7389,2989,29391.200
12 feb 202496,0096,2693,2193,2293,22327.400
09 feb 202494,5096,2693,9095,9795,97255.400
08 feb 202491,3993,8990,7693,4793,47293.500
07 feb 202493,7893,9391,0291,4691,46353.100
06 feb 202491,9293,8891,5793,3893,38276.900
05 feb 202493,0093,2091,3591,9191,91327.300
02 feb 202494,2295,1392,5494,0094,00338.000
01 feb 202493,6595,4192,8695,3795,37355.000
31 ene 202495,7795,8092,6692,9492,94483.500
30 ene 202496,4697,5595,8296,2596,25211.200
29 ene 202493,8397,2093,5997,1297,12555.600
26 ene 202498,0098,3393,5293,7093,70328.000
25 ene 202497,8099,0294,5597,5997,59420.500
24 ene 2024100,00100,1297,8697,8997,89492.000
23 ene 202498,5199,5496,4799,4899,48492.300
22 ene 202498,0598,4696,0796,6196,61289.400
19 ene 202496,0996,8194,4596,6896,68264.600
18 ene 202495,3795,8193,9595,4095,40228.300
17 ene 202494,0394,6493,2594,6394,63257.200
16 ene 202493,5895,5593,2995,4195,41263.600
12 ene 202496,0197,1594,6495,0595,05202.400
11 ene 202493,4094,9792,2094,9294,92676.200
10 ene 202492,5593,7592,1693,2493,24540.800
09 ene 202491,5193,0491,1092,7992,79469.800
08 ene 202492,6093,9392,2292,9792,97363.000
05 ene 202491,9193,9191,8392,2692,26258.500
04 ene 202493,7594,1191,9192,7092,70332.700
03 ene 202495,1195,3792,6593,2393,23349.100
02 ene 202499,7199,7195,4595,6395,63300.500
29 dic 2023103,08104,24101,22101,53101,53186.500
28 dic 2023103,77104,36102,62103,44103,44218.600
27 dic 2023104,50105,00103,21104,18104,18203.600
26 dic 2023104,04104,74103,37104,40104,40199.400
22 dic 2023104,20104,52103,02103,90103,90193.800
21 dic 2023101,69104,12101,13103,79103,79332.100
20 dic 2023100,59104,36100,01100,38100,38346.400
19 dic 2023101,00102,54100,07101,17101,17346.700
18 dic 202399,29100,7297,70100,52100,52321.900
15 dic 202399,36101,3298,2499,6299,62909.900
14 dic 202399,36101,0598,1499,1199,11474.900
13 dic 202395,7698,6694,3998,1598,15469.400
12 dic 202396,5296,5294,6695,8495,84307.600
11 dic 202395,0596,6994,2396,2096,20325.300
08 dic 202395,3697,3494,3895,3095,30379.800
07 dic 202398,3398,8795,4695,7395,73408.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...