U.S. markets closed

The Vita Coco Company, Inc. (COCO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
24.75+0.64 (+2.65%)
Al cierre: 04:00PM EDT
25.00 +0.25 (+1.01%)
Fuera de horario: 07:57PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202424.0824.9824.0824.7524.75310,900
25 abr 202423.9824.1923.5424.1124.11319,600
24 abr 202423.7424.4623.6024.1924.19355,000
23 abr 202423.1223.6923.0523.6123.61423,200
22 abr 202423.5023.5223.0023.0823.08279,800
19 abr 202423.1423.4323.0123.3823.38312,700
18 abr 202423.4023.7223.1823.2623.26287,900
17 abr 202424.0024.0023.3523.4223.42333,600
16 abr 202424.0124.3823.7223.9323.93653,700
15 abr 202425.0925.2124.0124.0224.02511,400
12 abr 202425.2625.2724.6525.0225.02531,600
11 abr 202425.3825.6025.0725.2125.21422,600
10 abr 202425.1225.6224.9825.2425.24424,900
09 abr 202425.4225.5324.9825.5125.51384,900
08 abr 202426.2926.3725.1725.4125.41821,900
05 abr 202425.6226.3925.6226.2326.23513,700
04 abr 202425.0025.7524.7425.6925.69694,800
03 abr 202424.0525.0424.0024.9724.97741,100
02 abr 202423.8124.3423.3324.2724.271,231,900
01 abr 202424.5224.6323.7823.9523.95447,400
28 mar 202423.8724.4523.7324.4324.43369,100
27 mar 202424.1124.2823.6523.7623.76333,200
26 mar 202424.2624.4923.7223.8323.83579,000
25 mar 202424.6824.6824.0524.2524.25440,000
22 mar 202424.4924.9024.2924.5324.53361,800
21 mar 202425.2125.2124.7524.7824.78332,400
20 mar 202424.9725.1424.5425.0525.05612,100
19 mar 202425.0025.1624.8424.9624.96817,200
18 mar 202424.9125.2924.9025.1425.14370,300
15 mar 202425.1425.3124.8325.0825.081,967,600
14 mar 202425.1925.3324.9325.2525.25407,200
13 mar 202424.9925.6524.9025.5525.55414,200
12 mar 202425.0025.1924.6625.0925.09426,600
11 mar 202424.9625.2524.7124.8924.89394,000
08 mar 202424.8925.2124.6025.0725.07425,500
07 mar 202425.5225.9724.5524.8224.82492,800
06 mar 202425.9825.9825.0325.2925.29588,200
05 mar 202426.0026.3525.3825.5525.55548,100
04 mar 202426.1726.9426.1126.1826.18676,500
01 mar 202425.9426.3725.5826.1526.15856,800
29 feb 202426.5027.8825.8626.1026.101,515,200
28 feb 202425.9527.2725.0025.7725.771,857,300
27 feb 202422.0222.6921.9122.4322.431,246,500
26 feb 202421.4622.2221.1922.0322.031,098,400
23 feb 202420.7821.4920.6421.4521.45582,300
22 feb 202421.1521.4420.9121.2021.20611,300
21 feb 202421.3321.6120.7721.0521.051,417,900
20 feb 202421.7521.7821.1521.3721.37667,700
16 feb 202422.1022.2721.5321.7521.75903,200
15 feb 202422.0022.4221.9122.1722.17822,400
14 feb 202420.6921.8420.5921.7921.79893,300
13 feb 202420.1220.5919.8620.5620.56525,600
12 feb 202420.2220.7920.1220.6520.65477,900
09 feb 202420.1820.4019.8620.1620.16489,200
08 feb 202419.9220.4519.8520.1720.17607,200
07 feb 202419.6519.9319.4619.9119.91663,000
06 feb 202419.5820.0119.4719.5619.56528,900
05 feb 202419.7119.7219.4119.6119.61624,700
02 feb 202419.9620.0219.6419.9419.94433,600
01 feb 202419.7520.1719.5520.0620.06393,700
31 ene 202420.1420.2319.6919.6919.69428,600
30 ene 202420.5520.5719.9520.2420.24629,800
29 ene 202420.0920.7219.9020.6420.64657,800
26 ene 202420.8220.8220.0920.0920.09872,900
25 ene 202420.9420.9820.6020.9620.96633,500
24 ene 202421.0021.4220.8020.8820.882,005,400
23 ene 202421.2021.4920.8820.9720.971,905,800
22 ene 202421.5021.7520.6621.0021.002,483,500
19 ene 202424.4224.4222.2222.3622.361,601,000
18 ene 202425.2325.2324.3924.4424.44782,100
17 ene 202425.5425.5724.9425.3025.30376,000
16 ene 202425.8226.0525.5425.6625.66591,700
12 ene 202425.5725.9025.5325.8825.88432,500
11 ene 202425.4725.6124.7725.4425.44418,800
10 ene 202424.6025.4924.5325.4725.47711,600
09 ene 202424.6024.6724.1524.5224.52481,800
08 ene 202424.9325.0023.6924.8224.82988,700
05 ene 202424.7825.0224.4324.6424.641,076,700
04 ene 202425.2725.5624.9324.9724.97321,100
03 ene 202426.1926.1925.0125.2125.21539,700
02 ene 202425.4226.1925.2526.1826.18409,100
29 dic 202325.6425.9625.5325.6525.65365,800
28 dic 202326.1626.2025.5625.5925.59339,300
27 dic 202326.4526.9026.0426.1626.16404,500
26 dic 202326.1226.6026.0826.3526.35193,200
22 dic 202326.5726.8826.1626.2026.20404,400
21 dic 202326.2726.5825.7626.5126.51390,000
20 dic 202326.6726.8225.9625.9925.99578,900
19 dic 202326.3426.6826.0226.6626.66763,200
18 dic 202326.2727.2926.1726.5626.56563,500
15 dic 202327.2227.4725.4726.1226.121,063,600
14 dic 202327.7428.3626.8126.9826.98871,300
13 dic 202327.6127.9127.2227.7027.70384,700
12 dic 202327.5727.5926.9827.4827.48536,500
11 dic 202327.1927.5826.9427.4127.41399,900
08 dic 202326.5427.5926.5427.2027.20406,700
07 dic 202327.6427.6426.2026.6126.61471,100
06 dic 202328.3728.8127.6327.7027.70439,800
05 dic 202328.3228.4328.1328.2128.21638,200
04 dic 202327.5228.6827.5028.3628.36626,100
*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...