U.S. markets closed

Maplebear Inc. (CART)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
34.69+0.15 (+0.43%)
Al cierre: 04:00PM EDT
34.50 -0.19 (-0.55%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202434.5035.0434.1534.6934.692,074,258
25 abr 202433.4334.7133.4034.5434.543,089,800
24 abr 202433.2134.5432.2934.2834.284,135,800
23 abr 202434.4134.7232.7733.4233.428,989,200
22 abr 202435.4936.4434.5136.0936.093,065,400
19 abr 202436.4036.6734.3635.2335.235,646,500
18 abr 202436.6036.8235.3136.4036.404,294,400
17 abr 202437.0137.2035.7736.3536.352,331,300
16 abr 202436.3937.0036.1136.9536.953,293,700
15 abr 202437.7738.1436.6437.0937.093,038,500
12 abr 202438.4538.5937.2637.8137.814,407,900
11 abr 202438.9039.5638.2638.5838.582,866,100
10 abr 202437.8038.9437.5538.4738.471,823,400
09 abr 202438.2838.8237.9038.5138.511,428,700
08 abr 202439.2739.6038.1038.4438.441,947,900
05 abr 202437.6039.3037.4139.1239.122,880,200
04 abr 202437.7838.7237.7537.9037.903,252,800
03 abr 202436.9737.4136.7637.3737.372,164,300
02 abr 202436.6137.5835.8137.1037.104,660,300
01 abr 202437.3637.7436.5636.8636.863,430,900
28 mar 202437.2337.6636.8837.2937.292,090,100
27 mar 202436.4337.1935.5337.0937.094,603,000
26 mar 202438.0638.6336.5336.5436.544,142,300
25 mar 202438.4938.8337.8838.0338.031,726,400
22 mar 202438.2338.2337.1137.5237.521,970,800
21 mar 202437.5038.5637.3437.8237.822,771,600
20 mar 202437.0038.2836.8238.0838.084,203,800
19 mar 202437.3937.5236.1736.9936.992,651,900
18 mar 202435.8537.9635.7737.2537.254,261,300
15 mar 202435.7537.0935.6935.8035.804,541,300
14 mar 202436.0036.2935.0335.7435.743,521,200
13 mar 202435.1035.7634.6135.3535.352,604,800
12 mar 202434.7935.7734.7135.5135.512,719,900
11 mar 202434.3835.0034.1534.5034.503,068,400
08 mar 202434.3834.7433.8534.3834.384,319,200
07 mar 202433.6235.2633.6234.3934.394,298,400
06 mar 202433.0334.3132.9233.6233.624,359,100
05 mar 202433.6434.1732.3032.8132.814,712,400
04 mar 202432.9234.1532.6033.7033.705,557,200
01 mar 202432.2934.6032.2433.1733.175,931,200
29 feb 202431.5532.9131.3032.5432.544,780,400
28 feb 202431.2232.3030.9331.2231.225,415,200
27 feb 202431.4532.1530.8831.5631.565,405,200
26 feb 202430.3631.4629.7231.3931.394,965,500
23 feb 202431.0032.1929.5830.5930.5911,108,400
22 feb 202428.9030.1028.5629.8829.887,706,400
21 feb 202427.6429.2427.5628.8328.837,469,000
20 feb 202427.0028.9726.8227.7027.7011,612,400
16 feb 202425.5528.2625.5526.7726.7711,322,600
15 feb 202426.2626.7824.5226.2326.2324,952,300
14 feb 202426.2627.6624.9827.3327.3312,161,500
13 feb 202425.8627.9825.5627.8527.857,346,500
12 feb 202426.2527.9926.0827.3827.382,788,800
09 feb 202425.1627.2824.9026.6026.604,212,000
08 feb 202424.4326.9724.4326.0726.075,722,400
07 feb 202424.4525.0524.0424.4624.461,922,200
06 feb 202423.8624.5423.5924.4724.472,779,800
05 feb 202425.0125.0123.5923.9423.942,873,500
02 feb 202425.0425.5224.6025.0825.082,004,700
01 feb 202424.5725.5824.1425.2525.252,945,100
31 ene 202425.1725.3724.4424.4724.471,806,600
30 ene 202425.7425.9224.7725.4625.461,839,000
29 ene 202425.4625.9224.8225.8825.881,910,100
26 ene 202425.5026.3625.2225.4825.481,414,700
25 ene 202425.2426.0125.0525.5425.541,718,600
24 ene 202425.2925.4624.4224.8024.803,399,100
23 ene 202427.2527.5724.8925.2325.234,177,600
22 ene 202426.5027.9426.2927.1727.172,710,200
19 ene 202425.7026.1725.3226.0126.011,485,800
18 ene 202425.6527.1925.3125.6325.633,628,100
17 ene 202425.1925.9324.7225.6725.674,210,600
16 ene 202422.9624.1122.7023.8823.881,659,600
12 ene 202423.4223.5022.8623.0923.09858,700
11 ene 202423.3923.5922.6023.2323.231,304,400
10 ene 202423.0823.8723.0223.4023.401,429,800
09 ene 202422.9423.0422.2522.9722.972,309,500
08 ene 202422.4323.4122.3623.4023.402,040,000
05 ene 202423.1123.1122.1322.4322.432,109,600
04 ene 202423.5023.9222.8122.9922.991,879,500
03 ene 202423.7224.9923.5223.5623.562,659,100
02 ene 202423.4424.2523.1524.0324.031,365,600
29 dic 202323.7724.3923.3823.4723.471,200,700
28 dic 202323.8124.2423.5423.8423.84878,600
27 dic 202324.2224.7023.6823.9323.931,073,500
26 dic 202323.9624.2023.6024.1924.191,079,100
22 dic 202323.5524.2223.3023.7823.781,166,300
21 dic 202323.5623.7123.0223.3923.392,588,300
20 dic 202324.3924.6523.1523.1523.152,471,200
19 dic 202325.2525.4624.5224.6124.611,716,000
18 dic 202324.7425.1324.5225.1025.101,394,000
15 dic 202326.1826.3424.0124.6024.603,037,600
14 dic 202325.5026.3825.2226.0326.031,917,500
13 dic 202323.6624.9923.4724.8824.881,402,600
12 dic 202323.9324.1323.3523.5323.531,361,500
11 dic 202324.5424.7024.0224.2324.23684,100
08 dic 202323.8924.6423.7124.4424.441,622,600
07 dic 202323.6024.3123.3123.7123.711,586,500
06 dic 202323.6824.5523.2623.5123.511,296,800
05 dic 202324.2024.3623.3323.7323.731,897,900
04 dic 202325.2625.7624.2324.4124.411,996,900
*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...