U.S. markets open in 3 hours 28 minutes
F S&P 500
5,260.25 +21.25 (+0.41%) F Dow Jones
39,660.00 +124.00 (+0.31%) F Nasdaq
18,303.50 +89.00 (+0.49%) E-mini Russell 2000 Index Futur
2,094.90 +10.80 (+0.52%) Petróleo
79.76 +0.50 (+0.63%) Oro
2,377.50 +37.20 (+1.59%)
Bowlero Corp. (BOWL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 11.35 | 11.35 | 10.74 | 10.98 | 10.98 | 1,111,900 |
| 08 may 2024 | 11.27 | 11.64 | 11.02 | 11.30 | 11.30 | 1,832,100 |
| 07 may 2024 | 10.92 | 11.88 | 10.92 | 11.27 | 11.27 | 2,262,200 |
| 06 may 2024 | 10.62 | 11.23 | 9.70 | 11.20 | 11.20 | 5,179,000 |
| 03 may 2024 | 12.41 | 12.74 | 12.36 | 12.49 | 12.49 | 1,599,100 |
| 02 may 2024 | 12.06 | 12.20 | 11.83 | 12.16 | 12.16 | 466,100 |
| 01 may 2024 | 11.75 | 12.05 | 11.67 | 11.90 | 11.90 | 754,000 |
| 30 abr 2024 | 11.71 | 11.86 | 11.65 | 11.75 | 11.75 | 499,800 |
| 29 abr 2024 | 11.76 | 12.04 | 11.74 | 11.82 | 11.82 | 592,100 |
| 26 abr 2024 | 11.51 | 11.84 | 11.51 | 11.71 | 11.71 | 511,900 |
| 25 abr 2024 | 11.37 | 11.68 | 11.23 | 11.54 | 11.54 | 582,100 |
| 24 abr 2024 | 11.34 | 11.77 | 11.26 | 11.46 | 11.46 | 668,500 |
| 23 abr 2024 | 11.59 | 11.77 | 11.30 | 11.31 | 11.31 | 986,400 |
| 22 abr 2024 | 11.94 | 12.02 | 11.65 | 11.69 | 11.69 | 666,600 |
| 19 abr 2024 | 11.93 | 12.17 | 11.80 | 11.90 | 11.90 | 666,100 |
| 18 abr 2024 | 12.16 | 12.24 | 11.96 | 11.99 | 11.99 | 403,900 |
| 17 abr 2024 | 11.98 | 12.24 | 11.88 | 12.13 | 12.13 | 347,800 |
| 16 abr 2024 | 11.81 | 12.09 | 11.76 | 11.96 | 11.96 | 436,800 |
| 15 abr 2024 | 12.38 | 12.51 | 11.73 | 11.89 | 11.89 | 726,000 |
| 12 abr 2024 | 12.70 | 12.82 | 12.34 | 12.34 | 12.34 | 445,600 |
| 11 abr 2024 | 12.67 | 12.92 | 12.66 | 12.85 | 12.85 | 383,900 |
| 10 abr 2024 | 12.62 | 12.70 | 12.26 | 12.69 | 12.69 | 870,000 |
| 09 abr 2024 | 13.55 | 13.58 | 12.97 | 12.97 | 12.97 | 741,200 |
| 08 abr 2024 | 13.51 | 13.65 | 13.28 | 13.46 | 13.46 | 535,300 |
| 05 abr 2024 | 13.17 | 13.53 | 13.17 | 13.44 | 13.44 | 388,200 |
| 04 abr 2024 | 13.59 | 13.69 | 13.05 | 13.18 | 13.18 | 674,400 |
| 03 abr 2024 | 13.15 | 13.53 | 13.15 | 13.43 | 13.43 | 607,300 |
| 02 abr 2024 | 14.10 | 14.10 | 13.18 | 13.20 | 13.20 | 868,900 |
| 01 abr 2024 | 13.88 | 14.50 | 13.69 | 14.37 | 14.37 | 897,700 |
| 28 mar 2024 | 13.51 | 13.91 | 13.51 | 13.70 | 13.70 | 695,100 |
| 27 mar 2024 | 13.56 | 13.92 | 13.47 | 13.56 | 13.56 | 605,200 |
| 26 mar 2024 | 13.19 | 13.44 | 13.16 | 13.36 | 13.36 | 432,500 |
| 25 mar 2024 | 13.11 | 13.40 | 12.92 | 13.06 | 13.06 | 456,700 |
| 22 mar 2024 | 13.80 | 13.98 | 13.10 | 13.18 | 13.18 | 715,500 |
| 21 mar 2024 | 13.32 | 13.96 | 13.30 | 13.81 | 13.81 | 647,700 |
| 20 mar 2024 | 13.07 | 13.81 | 13.05 | 13.40 | 13.40 | 539,200 |
| 19 mar 2024 | 12.72 | 13.26 | 12.72 | 13.10 | 13.10 | 554,100 |
| 18 mar 2024 | 12.93 | 12.96 | 12.58 | 12.89 | 12.89 | 725,600 |
| 15 mar 2024 | 13.21 | 13.53 | 12.78 | 12.90 | 12.90 | 1,319,100 |
| 14 mar 2024 | 13.84 | 13.92 | 13.12 | 13.36 | 13.36 | 701,500 |
| 13 mar 2024 | 12.92 | 14.15 | 12.92 | 13.70 | 13.70 | 1,145,400 |
| 12 mar 2024 | 12.70 | 13.10 | 12.57 | 12.90 | 12.90 | 420,400 |
| 11 mar 2024 | 12.79 | 12.88 | 12.54 | 12.66 | 12.66 | 452,100 |
| 08 mar 2024 | 13.07 | 13.35 | 12.55 | 12.76 | 12.76 | 495,700 |
| 07 mar 2024 | 12.83 | 13.16 | 12.70 | 13.03 | 13.03 | 571,300 |
| 06 mar 2024 | 13.33 | 13.39 | 12.64 | 12.80 | 12.80 | 454,400 |
| 05 mar 2024 | 12.92 | 13.20 | 12.65 | 13.18 | 13.18 | 662,900 |
| 04 mar 2024 | 13.05 | 13.35 | 12.93 | 13.04 | 13.04 | 622,800 |
| 01 mar 2024 | 12.63 | 13.63 | 12.44 | 13.19 | 13.19 | 1,226,100 |
| 29 feb 2024 | 12.81 | 12.85 | 12.23 | 12.45 | 12.45 | 1,097,200 |
| 28 feb 2024 | 12.48 | 13.06 | 12.33 | 12.72 | 12.72 | 646,100 |
| 27 feb 2024 | 12.30 | 12.76 | 12.29 | 12.45 | 12.45 | 771,300 |
| 26 feb 2024 | 12.40 | 12.82 | 12.25 | 12.45 | 12.45 | 785,400 |
| 23 feb 2024 | 12.44 | 12.55 | 11.96 | 12.25 | 12.25 | 967,600 |
| 22 feb 2024 | 12.78 | 12.95 | 12.46 | 12.63 | 12.63 | 936,000 |
| 22 feb 2024 | 0.055 Dividendo | |||||
| 21 feb 2024 | 12.82 | 12.83 | 12.43 | 12.82 | 12.76 | 748,900 |
| 20 feb 2024 | 12.85 | 13.05 | 12.61 | 12.83 | 12.77 | 698,000 |
| 16 feb 2024 | 13.15 | 13.52 | 12.91 | 12.92 | 12.86 | 1,105,600 |
| 15 feb 2024 | 13.96 | 14.06 | 13.07 | 13.21 | 13.15 | 1,069,100 |
| 14 feb 2024 | 14.33 | 14.38 | 13.72 | 13.94 | 13.88 | 1,024,300 |
| 13 feb 2024 | 14.18 | 14.28 | 13.61 | 14.07 | 14.01 | 1,628,700 |
| 12 feb 2024 | 15.10 | 15.47 | 14.72 | 14.86 | 14.80 | 1,529,600 |
| 09 feb 2024 | 14.89 | 15.44 | 14.49 | 14.99 | 14.93 | 2,125,400 |
| 08 feb 2024 | 13.65 | 14.87 | 13.55 | 14.82 | 14.76 | 1,988,300 |
| 07 feb 2024 | 13.52 | 14.11 | 13.26 | 13.60 | 13.54 | 1,398,800 |
| 06 feb 2024 | 13.49 | 13.96 | 13.09 | 13.47 | 13.41 | 2,172,600 |
| 05 feb 2024 | 12.98 | 13.85 | 12.05 | 13.43 | 13.37 | 5,121,500 |
| 02 feb 2024 | 11.01 | 11.87 | 10.73 | 11.60 | 11.55 | 5,339,400 |
| 01 feb 2024 | 10.87 | 11.18 | 10.83 | 11.12 | 11.07 | 1,062,100 |
| 31 ene 2024 | 11.63 | 11.63 | 10.78 | 10.81 | 10.76 | 1,522,500 |
| 30 ene 2024 | 11.76 | 11.80 | 11.45 | 11.67 | 11.62 | 921,200 |
| 29 ene 2024 | 11.65 | 11.83 | 11.35 | 11.73 | 11.68 | 1,562,100 |
| 26 ene 2024 | 12.33 | 12.44 | 11.69 | 11.69 | 11.64 | 803,000 |
| 25 ene 2024 | 12.02 | 12.25 | 11.74 | 12.23 | 12.18 | 943,300 |
| 24 ene 2024 | 11.88 | 12.00 | 11.49 | 11.68 | 11.63 | 789,900 |
| 23 ene 2024 | 12.12 | 12.59 | 11.68 | 11.73 | 11.68 | 924,700 |
| 22 ene 2024 | 12.23 | 12.61 | 11.70 | 11.90 | 11.85 | 1,046,600 |
| 19 ene 2024 | 12.14 | 12.30 | 11.85 | 12.23 | 12.18 | 699,800 |
| 18 ene 2024 | 11.87 | 12.15 | 11.83 | 12.14 | 12.09 | 618,000 |
| 17 ene 2024 | 12.10 | 12.25 | 11.48 | 11.79 | 11.74 | 1,065,400 |
| 16 ene 2024 | 11.73 | 12.43 | 11.71 | 12.29 | 12.24 | 1,127,200 |
| 12 ene 2024 | 12.30 | 12.42 | 11.55 | 11.88 | 11.83 | 1,339,300 |
| 11 ene 2024 | 12.33 | 12.44 | 11.89 | 12.17 | 12.12 | 1,207,500 |
| 10 ene 2024 | 12.68 | 13.07 | 12.09 | 12.41 | 12.36 | 1,780,900 |
| 09 ene 2024 | 13.54 | 13.59 | 12.38 | 12.83 | 12.77 | 2,563,700 |
| 08 ene 2024 | 13.74 | 14.02 | 13.58 | 13.66 | 13.60 | 1,173,800 |
| 05 ene 2024 | 13.30 | 13.99 | 13.25 | 13.88 | 13.82 | 880,700 |
| 04 ene 2024 | 13.93 | 13.93 | 13.29 | 13.45 | 13.39 | 1,103,400 |
| 03 ene 2024 | 14.51 | 15.02 | 13.68 | 13.83 | 13.77 | 1,488,000 |
| 02 ene 2024 | 14.26 | 15.39 | 14.09 | 14.63 | 14.57 | 2,515,600 |
| 29 dic 2023 | 14.31 | 14.35 | 13.92 | 14.16 | 14.10 | 1,672,900 |
| 28 dic 2023 | 14.10 | 14.47 | 13.79 | 14.05 | 13.99 | 1,566,700 |
| 27 dic 2023 | 13.57 | 13.93 | 13.36 | 13.84 | 13.78 | 1,647,700 |
| 26 dic 2023 | 12.95 | 13.50 | 12.85 | 13.42 | 13.36 | 955,600 |
| 22 dic 2023 | 12.30 | 13.22 | 12.30 | 12.82 | 12.76 | 1,334,500 |
| 21 dic 2023 | 11.73 | 12.30 | 11.55 | 12.29 | 12.24 | 906,500 |
| 20 dic 2023 | 11.63 | 11.88 | 11.51 | 11.51 | 11.46 | 596,600 |
| 19 dic 2023 | 11.62 | 11.84 | 11.46 | 11.63 | 11.58 | 1,787,100 |
| 18 dic 2023 | 11.41 | 11.48 | 11.04 | 11.32 | 11.27 | 3,218,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.