Mercados españoles cerrados en 1 hr 28 mins

17 Education & Technology Group Inc. (YQ)

NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,7500-0,2500 (-8,33%)
A partir del 04:00PM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 20242,75002,75002,75002,75002,75001900
24 abr 20242,46003,00002,46002,75002,750014.000
23 abr 20242,19002,70002,01502,61002,610023.700
22 abr 20242,58702,58702,13602,13602,13606400
19 abr 20242,44702,44702,23002,23002,23004200
18 abr 20242,30002,72002,22002,46502,46503500
17 abr 20242,32002,42502,30002,35002,35002400
16 abr 20242,32002,66002,22002,27002,27005700
15 abr 20242,61002,61002,50202,51002,51001800
12 abr 20242,61502,66002,60002,60002,60002100
11 abr 20242,72802,72802,72802,72802,72801200
10 abr 20242,59202,72802,59202,72802,72801700
09 abr 20242,81002,87002,80002,80002,80003700
08 abr 20242,52003,11002,52002,87002,870012.400
05 abr 20242,61002,75502,21002,53002,53001800
04 abr 20242,55002,75502,53002,53002,53001600
03 abr 20242,84002,89002,57002,58002,58009200
02 abr 20242,75002,91002,50002,91002,910010.400
01 abr 20242,89002,89002,57902,57902,57905400
28 mar 20242,94702,94702,90002,90002,90003300
27 mar 20242,99002,99002,97002,97002,97003100
26 mar 20242,93003,15002,93003,15003,15002800
25 mar 20242,95003,16002,95003,16003,160014.800
22 mar 20243,00003,00002,94002,94002,94005400
21 mar 20242,84202,95002,84202,95002,95005300
20 mar 20242,89003,00002,83002,98002,98006500
19 mar 20242,88002,93302,83002,87002,87009400
18 mar 20242,90003,19002,58002,81002,810034.300
15 mar 20242,92003,00002,90002,90002,90007500
14 mar 20242,92003,04102,91503,03003,030013.500
13 mar 20242,96003,04402,90003,04403,04406700
12 mar 20243,00003,10002,95003,07003,070014.600
11 mar 20243,19003,20003,01003,15003,150010.800
08 mar 20243,16003,16003,04803,14103,14108600
07 mar 20242,93303,18002,90503,12003,120036.500
06 mar 20242,80002,97002,80002,88002,880013.100
05 mar 20242,77002,95502,76002,80002,80002800
04 mar 20242,81003,17202,80002,84002,840023.800
01 mar 20242,81003,00002,81002,87002,870011.100
29 feb 20242,79003,00002,71502,77002,770056.900
28 feb 20243,00003,00002,73002,81002,81004700
27 feb 20242,69603,00002,67003,00003,000019.900
26 feb 20242,54002,84002,50002,72202,722033.500
23 feb 20242,42002,78202,42002,55002,550016.100
22 feb 20242,82002,82002,51002,54602,546019.000
21 feb 20242,53002,53002,27902,38002,38002800
20 feb 20242,50002,65002,26002,26002,26006300
16 feb 20242,28002,53002,26002,45002,45008100
15 feb 20242,08002,45502,04002,36002,360030.600
14 feb 20242,04002,04002,03002,03002,0300900
13 feb 20242,07502,14002,01002,02402,02401400
12 feb 20242,05302,14002,05102,14002,14005700
09 feb 20242,13002,13002,03002,04002,04003200
08 feb 20242,34502,34502,05502,13002,130011.100
07 feb 20241,98002,04001,95002,04002,040010.500
06 feb 20242,05002,18001,91002,04002,040020.900
05 feb 20241,87501,94901,81001,87001,870012.000
02 feb 20242,06002,06001,88001,95001,950012.100
01 feb 20242,10002,33802,10002,12002,120016.000
31 ene 20242,01002,41002,01002,10002,100020.000
30 ene 20242,40002,40002,01002,16902,16903600
29 ene 20242,54002,54002,40102,42002,42002100
26 ene 20242,66002,66002,55002,55502,55509100
25 ene 20242,61502,67002,56002,57002,57005600
24 ene 20242,53002,66002,53002,57002,57005500
23 ene 20242,50002,69502,50002,50002,50006700
22 ene 20242,64002,65002,50002,50002,50005100
19 ene 20242,71002,71002,50002,50002,500021.900
18 ene 20242,91002,92002,75002,76002,76005600
17 ene 20243,17003,39002,70002,90502,905021.000
16 ene 20243,55003,55002,50003,03003,030044.500
12 ene 20243,00003,50002,97603,50003,500047.300
11 ene 20242,81003,00002,72502,96002,960038.300
10 ene 20242,66002,80802,63002,80002,800015.100
09 ene 20242,60002,86002,36002,66002,660015.600
08 ene 20242,39002,78002,35002,52002,520075.100
05 ene 20241,96002,35001,92002,35002,350070.700
04 ene 20241,96102,08001,94001,96001,960011.300
03 ene 20241,88002,08001,81001,98001,980010.300
02 ene 20242,06002,06001,81001,96201,962017.900
29 dic 20232,07002,22301,99302,07002,070026.900
28 dic 20231,76002,46001,73702,08002,0800147.800
27 dic 20231,60001,74501,53801,72001,720026.400
26 dic 20231,56001,60001,50001,60001,60006900
22 dic 20231,52001,70001,48001,50001,500031.600
21 dic 20231,60801,61001,47001,55001,55008300
20 dic 20231,56001,72001,50001,63001,630057.600
19 dic 20231,56001,56001,46001,51001,510043.000
18 dic 20231,41001,67001,41001,57001,570048.900
18 dic 20231:5 Split de acciones
15 dic 20231,75001,84001,75001,84001,840014.540
14 dic 20231,75501,80501,65001,77501,775038.420
13 dic 20231,91001,94501,81501,81501,81508880
12 dic 20231,83002,00001,75002,00002,00005020
11 dic 20231,68502,05001,67501,95001,950016.480
08 dic 20232,15502,15501,68001,68501,685036.340
07 dic 20232,60002,64501,75002,10002,100032.200
06 dic 20232,85002,87502,65002,70002,700011.560
05 dic 20232,82002,88502,55002,79502,79509220
04 dic 20232,65002,70002,60002,65002,65003400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...