Mercados españoles cerrados

Wolfspeed, Inc. (WOLF)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
29,62+1,04 (+3,64%)
A partir del 12:30PM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202428,6329,9028,7429,6229,621.625.340
27 mar 202427,2728,8827,2328,5828,583.326.200
26 mar 202427,8927,9626,8826,9326,932.467.100
25 mar 202427,0227,8426,9527,4627,461.907.900
22 mar 202427,5527,8426,6227,3027,302.946.900
21 mar 202427,7530,1627,5227,9827,987.297.700
20 mar 202424,9227,3024,4827,2427,244.774.700
19 mar 202424,5125,0224,1224,8224,824.782.500
18 mar 202426,0126,0224,7325,0525,054.203.400
15 mar 202425,5526,4325,4526,0826,084.752.200
14 mar 202427,3527,7525,6326,0326,035.395.900
13 mar 202428,3629,2227,4727,5727,573.095.400
12 mar 202428,5529,5027,4428,9628,964.031.100
11 mar 202427,7528,9827,4128,0728,073.161.100
08 mar 202429,3430,1427,9627,9827,984.988.100
07 mar 202427,8029,3927,7729,0329,035.290.800
06 mar 202427,0128,6226,7727,7127,714.368.400
05 mar 202426,9627,3726,1026,4626,463.699.000
04 mar 202428,3428,6426,4027,4627,464.197.200
01 mar 202426,1729,2325,8028,4328,438.065.400
29 feb 202426,0126,9425,6126,0226,024.757.100
28 feb 202425,3926,1325,0625,5525,552.558.300
27 feb 202426,2326,2425,2125,9725,973.564.600
26 feb 202423,7225,7523,5425,5725,575.227.200
23 feb 202425,0425,2123,7123,7723,775.043.600
22 feb 202426,5126,5125,2425,2825,283.159.800
21 feb 202425,1025,5224,7725,4525,453.482.100
20 feb 202426,6426,6425,2425,3025,305.846.900
16 feb 202427,5127,9026,7326,8926,893.867.900
15 feb 202428,8729,0527,9228,0228,023.700.400
14 feb 202428,5328,9728,2728,5628,564.464.600
13 feb 202428,1128,9927,2727,7927,796.879.600
12 feb 202428,9530,8728,8629,7629,763.589.200
09 feb 202428,6530,1228,6529,0229,024.146.200
08 feb 202426,5528,9726,4528,3828,385.662.700
07 feb 202426,9527,2925,8926,5526,553.863.100
06 feb 202425,8727,0325,6726,7026,706.388.500
05 feb 202426,7026,7324,9725,2825,286.542.500
02 feb 202428,0728,2025,4326,5126,5117.440.700
01 feb 202430,4131,5128,1128,1228,1215.774.300
31 ene 202433,7634,6332,3732,5532,555.769.100
30 ene 202434,6235,2833,9533,9533,953.646.800
29 ene 202434,1935,4133,6435,3235,322.164.700
26 ene 202434,1835,2633,9634,0934,092.947.300
25 ene 202435,8435,8433,5834,2334,234.576.400
24 ene 202437,0037,2435,1035,9235,923.682.500
23 ene 202436,3737,2935,4536,5936,595.352.500
22 ene 202433,5935,2233,3234,6734,674.741.200
19 ene 202432,3332,4630,6932,3932,393.558.000
18 ene 202432,5232,5231,0031,9031,904.940.800
17 ene 202431,7631,8730,3331,4931,496.468.300
16 ene 202433,1733,6432,2532,7332,734.457.600
12 ene 202434,5935,4333,3833,8633,863.065.200
11 ene 202436,0036,9234,3934,5234,523.954.900
10 ene 202439,6839,6936,0536,1936,196.067.200
09 ene 202440,9041,8939,9740,0340,033.635.400
08 ene 202440,4242,2340,0241,7141,713.270.100
05 ene 202439,7841,4738,8140,8240,825.473.500
04 ene 202438,6440,8138,3539,5839,586.869.600
03 ene 202442,1242,4139,9440,5640,563.278.500
02 ene 202443,1644,7742,5943,2443,243.147.700
29 dic 202345,3345,6843,5043,5143,512.412.000
28 dic 202346,0046,1844,8845,4745,472.326.400
27 dic 202347,1447,4345,5446,5146,512.501.400
26 dic 202344,7747,3444,5146,8446,842.004.300
22 dic 202344,6945,2344,0844,4344,431.615.800
21 dic 202343,2045,1342,8944,8844,882.423.600
20 dic 202344,1544,2841,7241,9141,912.723.900
19 dic 202343,9345,2743,7744,8944,892.017.900
18 dic 202343,1843,9742,5643,3343,332.294.600
15 dic 202344,3344,7542,1943,3243,326.164.600
14 dic 202341,4144,5441,4044,2544,255.935.200
13 dic 202337,6540,6036,9940,3340,336.863.000
12 dic 202338,8839,1036,9337,5937,592.796.000
11 dic 202339,2639,9638,3039,5439,542.895.400
08 dic 202339,6740,9839,1639,6839,682.747.000
07 dic 202338,1839,9838,0639,8939,893.352.300
06 dic 202339,3040,1637,8538,2538,253.441.000
05 dic 202339,5839,8737,9538,5138,512.813.900
04 dic 202339,0341,1139,0040,4540,455.117.300
01 dic 202336,6139,7835,3339,6839,684.862.200
30 nov 202336,4337,4135,5136,8636,8610.557.400
29 nov 202336,2137,9435,9436,2536,253.106.300
28 nov 202333,3535,7833,0035,0135,013.265.700
27 nov 202334,0734,1632,7533,6133,612.067.800
24 nov 202333,0834,3233,0434,3234,32870.300
22 nov 202334,0134,7633,4233,5433,542.679.900
21 nov 202336,0636,0633,5933,6033,603.416.200
20 nov 202336,6037,6435,9436,8236,822.352.400
17 nov 202335,3036,9735,1136,7136,713.833.300
16 nov 202335,4135,9033,8034,8734,873.732.700
15 nov 202333,3038,0733,1036,3536,355.743.900
14 nov 202333,9534,8031,9732,6332,638.540.500
13 nov 202332,0832,5331,2732,2832,281.426.600
10 nov 202331,6432,4330,8632,3832,382.274.500
09 nov 202334,3534,4931,4531,5531,552.777.400
08 nov 202333,4034,5733,2134,4234,422.161.500
07 nov 202333,1933,7932,7133,6633,661.412.600
06 nov 202335,0435,0633,0933,5733,573.038.900
03 nov 202335,4335,9434,3634,8234,823.066.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...