Mercados españoles abiertos en 3 hrs 29 min

Petco Health and Wellness Company, Inc. (WOOF)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,5600-0,0200 (-1,27%)
Al cierre: 04:00PM EDT
1,5600 0,00 (0,00%)
Después del cierre: 07:55PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20241,56001,58001,52001,56001,56005.436.300
23 abr 20241,56001,66001,56001,58001,58002.133.300
22 abr 20241,69001,69001,56001,56001,56002.919.600
19 abr 20241,64001,67501,62001,66001,66002.395.400
18 abr 20241,64001,70001,60501,65001,65002.554.800
17 abr 20241,62001,69001,61001,62001,62004.227.500
16 abr 20241,62001,65101,55001,62001,62001.809.300
15 abr 20241,74001,77001,64001,65001,65002.425.300
12 abr 20241,82001,84001,72001,72001,72002.345.400
11 abr 20241,84001,89501,78001,86001,86002.273.300
10 abr 20241,80001,86001,73201,85001,85002.801.000
09 abr 20241,90001,96501,88001,89001,89001.855.800
08 abr 20241,94001,98001,91001,92001,92001.811.300
05 abr 20241,91002,00001,84001,95001,95004.253.900
04 abr 20242,01002,10001,94001,95001,95002.958.000
03 abr 20241,92002,04001,88002,00002,00003.218.100
02 abr 20241,89002,05001,86001,94001,94004.534.300
01 abr 20242,27002,27002,06502,08002,08002.832.900
28 mar 20242,21002,31002,17002,28002,28004.171.900
27 mar 20241,92002,23001,91502,19002,19009.417.000
26 mar 20241,97001,97501,88001,88001,88003.144.800
25 mar 20241,99002,08001,95001,96001,96003.143.400
22 mar 20242,00002,11001,98001,99001,99002.595.200
21 mar 20241,96002,00001,92501,98001,98004.258.800
20 mar 20241,90002,01001,87001,98001,98006.090.900
19 mar 20241,99002,03001,90001,93001,93008.200.200
18 mar 20242,11002,11001,97002,01002,01004.295.600
15 mar 20242,08002,16002,01002,11002,11006.767.500
14 mar 20242,50002,50002,03002,06002,060010.426.000
13 mar 20242,62002,81002,33002,52002,520013.676.700
12 mar 20242,71002,71802,53002,56002,56005.728.000
11 mar 20242,66002,74502,63002,67002,67003.607.600
08 mar 20242,60002,76502,60002,66002,66003.012.600
07 mar 20242,55002,62502,55002,59002,59001.711.900
06 mar 20242,60002,66002,53502,54002,54002.424.900
05 mar 20242,67002,71502,59002,60002,60002.468.200
04 mar 20242,61002,76502,55002,69002,69003.687.700
01 mar 20242,65002,65002,53302,60002,60002.197.700
29 feb 20242,55002,65002,54502,60002,60003.933.900
28 feb 20242,57002,60002,50002,52002,52001.962.300
27 feb 20242,52002,60002,52002,58002,58003.349.300
26 feb 20242,53002,59002,45002,50002,50003.913.900
23 feb 20242,50002,63002,44502,55002,55002.585.000
22 feb 20242,57002,57002,47002,49002,49002.558.700
21 feb 20242,61002,62502,52002,57002,57003.157.700
20 feb 20242,68002,75002,64002,64002,64002.201.100
16 feb 20242,76002,79002,68002,73002,73002.086.300
15 feb 20242,72002,83002,72002,79002,79003.553.800
14 feb 20242,59002,67002,56002,67002,67003.240.800
13 feb 20242,60002,62002,49002,56002,56003.248.500
12 feb 20242,60002,77002,60002,70002,70002.276.000
09 feb 20242,56002,65002,53002,62002,62002.083.900
08 feb 20242,52002,61002,47002,55002,55002.286.300
07 feb 20242,52002,54002,43002,52002,52002.730.900
06 feb 20242,40002,53002,36002,51002,51002.612.900
05 feb 20242,42002,46002,36002,40002,40003.714.100
02 feb 20242,46002,48002,34002,48002,48005.243.000
01 feb 20242,43002,53002,40002,48002,48003.913.000
31 ene 20242,51002,54802,38002,39002,39003.569.500
30 ene 20242,54002,60002,46002,52002,52003.555.000
29 ene 20242,50002,58002,40002,55002,55003.366.300
26 ene 20242,49002,71002,49002,50002,50005.371.400
25 ene 20242,52002,57902,47002,48002,48003.075.400
24 ene 20242,69002,69002,48002,49002,49003.477.000
23 ene 20242,73002,86002,64002,64002,64004.223.500
22 ene 20242,58002,74002,53002,71002,71003.631.100
19 ene 20242,67002,68002,55002,55002,55003.764.600
18 ene 20242,66002,74002,63002,65002,65004.756.100
17 ene 20242,71002,74002,62002,64002,64004.023.100
16 ene 20242,84002,90002,70002,76002,76004.041.700
12 ene 20242,97003,01002,84002,86002,86006.080.300
11 ene 20242,91002,94002,82502,93002,93003.499.000
10 ene 20242,94002,95002,86002,95002,95003.100.000
09 ene 20242,89002,95002,80002,94002,94006.478.300
08 ene 20242,95002,99002,85002,91002,91006.964.200
05 ene 20242,87003,08002,80002,97002,97005.734.300
04 ene 20242,90002,92802,82002,89002,89009.491.000
03 ene 20243,08003,09002,86502,92002,92006.507.200
02 ene 20243,11003,27503,04003,16003,16004.660.300
29 dic 20233,28003,28003,16003,16003,16002.605.600
28 dic 20233,17003,28003,12003,27003,27005.128.800
27 dic 20233,12003,25503,04003,19003,19004.177.500
26 dic 20233,01003,19502,96003,08003,08004.036.300
22 dic 20233,00003,10002,96003,00003,00003.846.100
21 dic 20232,95003,06002,95003,05003,05004.165.900
20 dic 20233,04003,09002,88002,89002,89005.467.100
19 dic 20232,90003,07002,88003,04003,04008.296.800
18 dic 20233,10003,10002,86002,89002,89006.840.300
15 dic 20233,31003,40003,02003,07003,070017.429.700
14 dic 20233,58003,77003,24003,25003,25007.841.600
13 dic 20233,24003,51003,13503,48003,48004.093.000
12 dic 20233,32003,38003,23003,24003,24003.138.200
11 dic 20233,35003,44003,25503,30003,30003.115.000
08 dic 20233,42003,48003,30003,33003,33003.005.500
07 dic 20233,46003,50003,33003,44003,44004.805.500
06 dic 20233,41003,61003,40003,48003,48004.925.300
05 dic 20233,68003,73003,36003,37003,37004.518.100
04 dic 20233,41003,67503,41003,62003,62007.360.400
01 dic 20232,92003,46002,85903,46003,460011.075.700
30 nov 20232,74003,09002,72103,02003,020021.673.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...