BMBL - Bumble Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 jun 202317.3717.4716.6916.8616.862,541,000
07 jun 202317.3017.8416.9217.3517.353,770,500
06 jun 202316.1917.1416.1717.1217.122,389,100
05 jun 202316.4716.5916.0116.1616.162,712,700
02 jun 202316.3116.5716.0016.5516.552,436,700
01 jun 202315.3016.2215.1316.1016.104,104,700
31 may 202315.8716.2414.7315.3015.309,303,300
30 may 202317.3217.4416.1916.3016.302,898,000
26 may 202316.8917.3616.7717.1317.131,355,700
25 may 202317.1117.2416.4716.7316.732,068,200
24 may 202317.6417.7017.0017.1417.142,316,800
23 may 202317.0518.0017.0517.8117.812,770,100
22 may 202316.1617.1816.1617.1717.172,226,400
19 may 202316.8916.8916.1216.1416.142,049,300
18 may 202316.8416.9516.4216.7516.751,563,100
17 may 202316.4417.1316.2416.8516.851,756,100
16 may 202316.7316.9716.2316.3816.381,735,200
15 may 202316.0216.9715.8916.8616.862,405,000
12 may 202316.7316.7615.8815.9915.993,070,500
11 may 202317.2917.4816.7416.7516.752,172,700
10 may 202317.3317.8217.0617.3117.312,266,700
09 may 202317.1118.0016.9216.9716.972,472,300
08 may 202317.5218.4017.1717.3417.343,155,300
05 may 202319.0020.1817.3517.5217.526,076,100
04 may 202317.6717.9217.5417.6417.642,889,700
03 may 202317.3518.2017.3417.7217.723,137,100
02 may 202317.7917.7917.0817.2417.242,451,900
01 may 202318.0818.4917.4717.7617.762,643,000
28 abr 202317.4418.2917.2518.2118.212,889,800
27 abr 202317.0117.6716.9617.6017.602,124,900
26 abr 202317.0917.2216.7416.8016.801,835,400
25 abr 202317.2617.3916.8516.8616.861,549,400
24 abr 202317.6117.9717.2617.6017.602,449,400
21 abr 202317.2917.6217.1017.5817.581,989,700
20 abr 202317.3017.5517.0817.2717.271,324,600
19 abr 202317.1017.6417.0017.5917.591,304,700
18 abr 202317.5717.5717.0617.3917.391,281,000
17 abr 202317.0317.5816.9617.4717.471,865,300
14 abr 202317.4817.5916.9617.0217.021,999,300
13 abr 202317.4417.8517.2517.5817.582,257,600
12 abr 202318.8018.8017.1717.2117.213,738,500
11 abr 202318.9919.0218.2918.5518.552,192,500
10 abr 202318.3018.6818.1418.6718.671,730,100
06 abr 202318.5918.8318.2918.6018.601,450,200
05 abr 202318.7518.7517.7218.6218.622,320,100
04 abr 202319.7319.7318.7718.8018.802,687,200
03 abr 202319.4119.7719.2119.7419.741,589,600
31 mar 202319.4319.8919.2719.5519.551,657,000
30 mar 202320.3720.3818.8119.2719.272,899,500
29 mar 202320.0320.3319.6620.1020.102,807,900
28 mar 202319.7120.0419.5319.8819.882,136,700
27 mar 202318.9719.8718.7919.7419.742,748,900
24 mar 202319.0519.2718.5918.8618.861,921,200
23 mar 202320.3420.4418.8819.1519.154,649,600
22 mar 202320.0920.9919.9120.0820.082,656,200
21 mar 202319.8720.3519.6620.1820.181,756,400
20 mar 202319.8120.0019.3119.6319.631,724,600
17 mar 202319.6920.2819.5619.9319.933,033,500
16 mar 202319.7719.8419.2219.3719.372,599,000
15 mar 202319.4519.9419.1719.8319.831,718,800
14 mar 202320.1520.5719.4619.6819.682,760,900
13 mar 202319.2520.2718.9219.6319.632,666,100
10 mar 202319.1519.6718.5319.5219.523,364,200
09 mar 202320.6920.9919.1319.3819.386,783,200
08 mar 202320.4021.1120.3320.8820.882,841,300
07 mar 202321.4221.7320.1720.6920.694,162,900
06 mar 202322.3022.6321.3221.4221.426,322,100
03 mar 202322.8822.8921.9922.3822.3812,321,800
02 mar 202323.9124.6223.6924.5424.541,031,900
01 mar 202324.2924.5423.8824.3824.381,275,800
28 feb 202323.4924.6023.4924.1824.182,337,300
27 feb 202323.6524.1923.2623.6323.632,005,100
24 feb 202324.3224.6523.2023.5223.522,746,800
23 feb 202323.6425.7423.4325.0925.095,211,500
22 feb 202322.6524.0122.5723.3423.344,682,700
21 feb 202322.1322.7821.8822.5222.522,788,000
17 feb 202322.6122.8222.0622.7422.742,062,400
16 feb 202322.8723.5322.4222.9122.912,084,700
15 feb 202323.2723.9721.5823.4923.495,306,600
14 feb 202324.1024.5623.2523.3723.373,148,300
13 feb 202324.2524.8923.8924.3424.342,507,500
10 feb 202325.1625.2724.2124.3224.321,307,300
09 feb 202326.8526.9525.3325.5425.54970,000
08 feb 202327.2827.2826.0126.3926.39776,200
07 feb 202326.6527.2726.1027.0927.091,282,100
06 feb 202326.3627.1626.2926.7926.791,171,200
03 feb 202326.7627.6326.3826.8526.851,387,700
02 feb 202327.3027.9226.7527.8627.863,626,100
01 feb 202325.1926.6124.7026.2126.212,664,400
31 ene 202325.7626.5425.7125.7525.752,049,400
30 ene 202326.2226.7025.2325.7125.711,568,400
27 ene 202324.5926.8224.4326.4926.492,907,400
26 ene 202324.9525.1523.9324.5224.521,426,800
25 ene 202324.0124.3423.3524.3024.301,035,500
24 ene 202324.2624.8324.1424.4324.431,425,500
23 ene 202324.2924.4924.0124.3324.331,235,600
20 ene 202323.7524.1723.2424.0124.011,458,500
19 ene 202323.3423.6922.8823.4023.401,279,700
18 ene 202324.0224.3223.3523.5423.541,539,600
17 ene 202323.0623.8723.0423.6823.681,484,500
*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...