U.S. markets close in 5 hours 38 minutes

UiPath Inc. (PATH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
19.16-0.55 (-2.77%)
A partir del 10:22AM EDT. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 abr 202419.0019.2318.9219.1619.16780,743
24 abr 202419.7519.9119.3819.7019.706,154,000
23 abr 202418.9819.6918.9019.5519.555,821,100
22 abr 202418.9519.0518.4918.8918.895,407,700
19 abr 202418.8619.0718.5718.7518.755,567,900
18 abr 202419.1519.4018.9319.0419.044,726,100
17 abr 202419.4419.5919.1119.1219.124,570,900
16 abr 202419.3119.5219.1519.4119.417,327,100
15 abr 202420.5820.7819.3819.4819.4811,204,000
12 abr 202421.1021.1720.5920.7120.715,541,500
11 abr 202421.6021.6621.1121.3121.316,356,100
10 abr 202421.1221.5321.1021.4121.415,337,200
09 abr 202421.7321.9021.4321.8021.805,863,000
08 abr 202421.7021.8521.2721.6521.655,172,100
05 abr 202421.2021.4821.1321.2121.216,695,200
04 abr 202421.8722.1121.2521.3521.357,100,100
03 abr 202421.4321.7421.3221.5421.546,102,900
02 abr 202421.6021.6821.3021.5721.576,772,200
01 abr 202422.6022.8321.9622.1922.195,593,700
28 mar 202422.8823.0422.5922.6722.675,456,000
27 mar 202422.8623.0422.3922.7822.785,453,200
26 mar 202423.3023.3522.6522.7122.715,325,300
25 mar 202422.9023.2422.8223.0723.074,489,100
22 mar 202423.5823.6422.7222.9722.976,523,300
21 mar 202423.8123.9723.3223.4723.477,276,000
20 mar 202423.1723.4922.7123.3223.327,059,200
19 mar 202422.5423.1722.3523.1323.138,234,600
18 mar 202422.8523.2722.2923.0623.069,937,000
15 mar 202422.8023.1822.6022.7522.7514,148,200
14 mar 202424.8125.4722.3022.7522.7535,861,500
13 mar 202424.5625.3324.3624.4324.4324,895,500
12 mar 202424.4325.0523.6824.6424.6412,955,500
11 mar 202423.6924.6923.6924.1024.109,919,600
08 mar 202423.8024.6323.5023.6623.669,567,300
07 mar 202423.4723.7723.3323.6023.607,431,600
06 mar 202423.0223.5022.6623.1923.196,830,500
05 mar 202423.0623.4022.1522.4222.4210,968,200
04 mar 202423.6724.0023.4223.6623.667,147,700
01 mar 202423.7923.8223.0823.6323.636,304,800
29 feb 202423.8423.9623.4523.7523.759,240,900
28 feb 202423.4923.7523.0123.3623.366,763,400
27 feb 202424.1724.3423.4823.6823.6810,399,300
26 feb 202423.4624.2423.3724.0124.018,683,400
23 feb 202423.5723.8723.1923.3323.335,939,600
22 feb 202423.7723.9623.1723.4223.428,195,100
21 feb 202423.2123.3622.6622.9022.907,783,300
20 feb 202424.5024.6023.3223.8223.829,995,600
16 feb 202425.2825.4824.6124.9624.969,160,400
15 feb 202426.3026.5625.5025.6725.678,779,700
14 feb 202425.4526.1025.1626.0126.019,810,000
13 feb 202425.0125.9524.2724.9424.9415,134,800
12 feb 202427.1327.8726.6526.8826.8818,309,200
09 feb 202425.2226.9425.0426.3526.3521,214,100
08 feb 202423.5224.9023.2724.3624.3614,569,200
07 feb 202423.3223.5822.9323.4823.487,445,000
06 feb 202422.8023.1922.5823.1523.155,669,100
05 feb 202423.4123.6322.1622.5122.517,722,700
02 feb 202422.8023.4922.6123.4423.447,327,900
01 feb 202423.1023.5022.6623.1123.115,727,800
31 ene 202423.5024.0422.9222.9822.9810,552,700
30 ene 202424.2024.4023.6423.8523.858,234,100
29 ene 202422.7924.2322.7924.1924.1911,153,500
26 ene 202423.0023.4322.7222.7422.746,953,600
25 ene 202422.9923.3022.6722.8322.836,951,200
24 ene 202423.8724.0822.5022.6322.638,453,200
23 ene 202423.6924.0123.3623.5423.549,084,500
22 ene 202423.2523.9722.9523.4923.4912,982,700
19 ene 202421.9022.2821.5522.2322.238,605,000
18 ene 202422.0222.1321.3321.6021.606,102,300
17 ene 202421.7321.8421.2921.6221.628,002,900
16 ene 202421.8022.2521.3922.0922.098,735,800
12 ene 202422.5722.9322.1422.1722.176,624,900
11 ene 202422.7223.0821.9422.5722.577,481,000
10 ene 202422.6023.1722.5922.7422.748,844,800
09 ene 202422.8023.0022.4722.5222.529,310,600
08 ene 202422.8923.3922.8423.1023.108,764,600
05 ene 202422.4522.9022.2622.6122.616,856,700
04 ene 202422.5022.7622.2922.5722.577,765,200
03 ene 202423.2623.4422.5122.5722.579,323,500
02 ene 202424.5224.6123.6323.8023.809,387,900
29 dic 202325.4925.7424.7524.8424.846,341,300
28 dic 202325.4825.6125.2425.5225.523,880,800
27 dic 202325.9626.0525.3625.5225.525,555,600
26 dic 202325.5425.9325.3225.7225.725,165,600
22 dic 202325.2625.4524.9225.4125.415,106,900
21 dic 202325.1525.4324.7625.2525.256,041,600
20 dic 202325.8025.8524.6324.7424.7413,174,800
19 dic 202325.8026.5225.3626.2626.2612,851,200
18 dic 202325.0025.9224.5225.6825.6811,323,300
15 dic 202325.6825.9525.2225.6825.6812,866,100
14 dic 202325.9026.4324.9125.6725.6718,189,200
13 dic 202324.2025.0822.9424.9724.9713,326,900
12 dic 202324.4625.1824.1724.5624.5613,298,300
11 dic 202323.9324.6623.6624.5224.5210,614,900
08 dic 202323.4424.6723.0824.6324.6311,201,700
07 dic 202323.2223.4522.5223.4123.4110,812,000
06 dic 202324.6524.6723.2123.3623.3617,491,600
05 dic 202325.1425.2523.9524.6724.6716,287,900
04 dic 202324.2625.4123.1425.2525.2528,106,800
01 dic 202322.6125.4722.1325.0425.0453,664,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...