U.S. markets open in 7 hours 37 minutes
F S&P 500
5,074.50 +28.00 (+0.55%) F Dow Jones
38,234.00 +165.00 (+0.43%) F Nasdaq
17,558.25 +120.00 (+0.69%) E-mini Russell 2000 Index Futur
2,006.90 +17.20 (+0.86%) Petróleo
79.54 +0.54 (+0.68%) Oro
2,325.00 +14.00 (+0.61%)
Endava plc (DAVA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 29.55 | 31.54 | 29.49 | 31.25 | 31.25 | 894,100 |
| 30 abr 2024 | 29.82 | 29.88 | 28.99 | 29.00 | 29.00 | 289,400 |
| 29 abr 2024 | 30.13 | 30.30 | 29.85 | 29.95 | 29.95 | 251,500 |
| 26 abr 2024 | 29.21 | 29.99 | 29.15 | 29.82 | 29.82 | 405,800 |
| 25 abr 2024 | 29.75 | 29.82 | 29.02 | 29.10 | 29.10 | 356,300 |
| 24 abr 2024 | 30.41 | 30.60 | 29.60 | 30.00 | 30.00 | 381,500 |
| 23 abr 2024 | 29.80 | 30.41 | 29.80 | 30.31 | 30.31 | 828,200 |
| 22 abr 2024 | 30.10 | 30.47 | 29.62 | 29.65 | 29.65 | 419,200 |
| 19 abr 2024 | 30.27 | 30.47 | 29.54 | 29.92 | 29.92 | 670,200 |
| 18 abr 2024 | 30.08 | 31.07 | 29.83 | 30.36 | 30.36 | 882,100 |
| 17 abr 2024 | 30.89 | 30.94 | 29.81 | 30.09 | 30.09 | 950,700 |
| 16 abr 2024 | 30.37 | 31.07 | 30.08 | 30.77 | 30.77 | 625,400 |
| 15 abr 2024 | 30.68 | 31.15 | 29.69 | 30.60 | 30.60 | 807,400 |
| 12 abr 2024 | 31.00 | 31.47 | 30.55 | 30.60 | 30.60 | 730,400 |
| 11 abr 2024 | 32.31 | 32.42 | 31.16 | 31.40 | 31.40 | 712,500 |
| 10 abr 2024 | 32.50 | 33.15 | 31.82 | 32.00 | 32.00 | 977,300 |
| 09 abr 2024 | 34.26 | 34.62 | 32.84 | 32.96 | 32.96 | 1,113,500 |
| 08 abr 2024 | 34.36 | 34.63 | 33.95 | 34.05 | 34.05 | 488,700 |
| 05 abr 2024 | 34.50 | 34.91 | 34.01 | 34.12 | 34.12 | 441,300 |
| 04 abr 2024 | 35.44 | 35.57 | 34.54 | 34.68 | 34.68 | 438,200 |
| 03 abr 2024 | 36.62 | 37.16 | 34.99 | 35.00 | 35.00 | 625,600 |
| 02 abr 2024 | 37.15 | 37.45 | 36.62 | 36.80 | 36.80 | 1,685,000 |
| 01 abr 2024 | 38.05 | 38.05 | 36.96 | 37.68 | 37.68 | 356,300 |
| 28 mar 2024 | 37.83 | 38.42 | 37.72 | 38.04 | 38.04 | 450,600 |
| 27 mar 2024 | 38.23 | 38.26 | 37.54 | 37.83 | 37.83 | 408,200 |
| 26 mar 2024 | 39.10 | 39.10 | 37.44 | 37.75 | 37.75 | 351,100 |
| 25 mar 2024 | 37.67 | 39.19 | 37.25 | 38.66 | 38.66 | 654,900 |
| 22 mar 2024 | 37.67 | 37.97 | 36.33 | 37.19 | 37.19 | 1,290,200 |
| 21 mar 2024 | 39.15 | 39.46 | 37.49 | 37.87 | 37.87 | 850,600 |
| 20 mar 2024 | 38.80 | 39.65 | 38.25 | 38.75 | 38.75 | 721,700 |
| 19 mar 2024 | 38.93 | 40.65 | 38.75 | 38.92 | 38.92 | 909,300 |
| 18 mar 2024 | 36.52 | 37.58 | 36.01 | 37.21 | 37.21 | 388,600 |
| 15 mar 2024 | 36.49 | 36.84 | 36.16 | 36.59 | 36.59 | 310,900 |
| 14 mar 2024 | 37.43 | 37.71 | 36.00 | 36.67 | 36.67 | 763,000 |
| 13 mar 2024 | 37.66 | 37.82 | 36.99 | 37.39 | 37.39 | 568,600 |
| 12 mar 2024 | 37.65 | 37.78 | 37.12 | 37.60 | 37.60 | 776,400 |
| 11 mar 2024 | 37.34 | 38.05 | 36.47 | 37.30 | 37.30 | 820,600 |
| 08 mar 2024 | 37.13 | 38.15 | 37.00 | 37.50 | 37.50 | 1,646,200 |
| 07 mar 2024 | 36.13 | 37.08 | 35.25 | 36.80 | 36.80 | 1,873,700 |
| 06 mar 2024 | 37.15 | 37.84 | 35.75 | 35.97 | 35.97 | 1,084,800 |
| 05 mar 2024 | 37.55 | 37.74 | 36.30 | 37.13 | 37.13 | 641,500 |
| 04 mar 2024 | 38.72 | 39.73 | 37.98 | 37.98 | 37.98 | 1,408,800 |
| 01 mar 2024 | 37.92 | 39.15 | 36.75 | 39.10 | 39.10 | 3,177,200 |
| 29 feb 2024 | 46.31 | 46.99 | 36.37 | 37.17 | 37.17 | 5,319,200 |
| 28 feb 2024 | 64.00 | 64.54 | 63.04 | 63.82 | 63.82 | 403,500 |
| 27 feb 2024 | 66.14 | 66.80 | 64.13 | 64.29 | 64.29 | 248,800 |
| 26 feb 2024 | 66.56 | 67.14 | 65.20 | 65.23 | 65.23 | 256,200 |
| 23 feb 2024 | 66.58 | 68.29 | 65.58 | 66.71 | 66.71 | 169,000 |
| 22 feb 2024 | 66.88 | 68.58 | 66.27 | 66.47 | 66.47 | 588,300 |
| 21 feb 2024 | 65.74 | 66.60 | 65.16 | 65.66 | 65.66 | 121,100 |
| 20 feb 2024 | 66.80 | 67.62 | 66.13 | 66.32 | 66.32 | 127,400 |
| 16 feb 2024 | 68.15 | 68.90 | 66.66 | 67.10 | 67.10 | 116,900 |
| 15 feb 2024 | 68.46 | 69.00 | 67.12 | 68.61 | 68.61 | 384,900 |
| 14 feb 2024 | 66.90 | 67.66 | 65.68 | 66.32 | 66.32 | 212,000 |
| 13 feb 2024 | 69.28 | 69.64 | 65.69 | 66.00 | 66.00 | 221,200 |
| 12 feb 2024 | 69.83 | 72.98 | 69.16 | 71.73 | 71.73 | 233,100 |
| 09 feb 2024 | 69.86 | 71.62 | 68.58 | 69.91 | 69.91 | 166,900 |
| 08 feb 2024 | 67.93 | 68.99 | 67.17 | 68.96 | 68.96 | 149,200 |
| 07 feb 2024 | 69.56 | 69.75 | 66.64 | 67.21 | 67.21 | 322,800 |
| 06 feb 2024 | 71.42 | 71.80 | 69.19 | 69.90 | 69.90 | 155,400 |
| 05 feb 2024 | 71.73 | 71.73 | 69.78 | 70.95 | 70.95 | 181,500 |
| 02 feb 2024 | 71.05 | 72.22 | 70.19 | 72.03 | 72.03 | 109,300 |
| 01 feb 2024 | 71.18 | 72.18 | 69.53 | 71.66 | 71.66 | 189,300 |
| 31 ene 2024 | 72.46 | 73.27 | 70.66 | 70.77 | 70.77 | 157,300 |
| 30 ene 2024 | 75.35 | 75.48 | 72.75 | 73.24 | 73.24 | 182,800 |
| 29 ene 2024 | 73.35 | 76.26 | 72.74 | 75.54 | 75.54 | 424,400 |
| 26 ene 2024 | 74.86 | 76.35 | 73.65 | 74.09 | 74.09 | 300,800 |
| 25 ene 2024 | 75.86 | 76.67 | 74.61 | 74.65 | 74.65 | 121,100 |
| 24 ene 2024 | 76.38 | 78.14 | 73.92 | 75.53 | 75.53 | 223,500 |
| 23 ene 2024 | 80.26 | 80.26 | 77.91 | 78.28 | 78.28 | 227,000 |
| 22 ene 2024 | 79.30 | 81.06 | 79.28 | 80.02 | 80.02 | 145,100 |
| 19 ene 2024 | 78.19 | 79.29 | 76.43 | 78.91 | 78.91 | 239,600 |
| 18 ene 2024 | 76.68 | 77.71 | 75.71 | 77.44 | 77.44 | 102,800 |
| 17 ene 2024 | 76.55 | 76.57 | 74.69 | 76.00 | 76.00 | 247,000 |
| 16 ene 2024 | 76.65 | 77.37 | 74.93 | 77.15 | 77.15 | 161,400 |
| 12 ene 2024 | 77.20 | 78.85 | 77.01 | 77.41 | 77.41 | 167,600 |
| 11 ene 2024 | 75.15 | 76.47 | 74.59 | 76.40 | 76.40 | 202,500 |
| 10 ene 2024 | 75.06 | 75.59 | 74.28 | 75.10 | 75.10 | 114,500 |
| 09 ene 2024 | 74.80 | 76.03 | 74.54 | 75.40 | 75.40 | 160,700 |
| 08 ene 2024 | 72.97 | 75.41 | 72.97 | 75.33 | 75.33 | 215,000 |
| 05 ene 2024 | 72.82 | 75.30 | 72.63 | 74.65 | 74.65 | 251,100 |
| 04 ene 2024 | 73.54 | 74.28 | 72.69 | 73.43 | 73.43 | 120,500 |
| 03 ene 2024 | 74.12 | 75.50 | 73.03 | 73.32 | 73.32 | 178,700 |
| 02 ene 2024 | 77.15 | 77.43 | 75.14 | 76.14 | 76.14 | 194,100 |
| 29 dic 2023 | 79.00 | 79.86 | 77.64 | 77.85 | 77.85 | 229,800 |
| 28 dic 2023 | 79.41 | 79.59 | 78.03 | 79.06 | 79.06 | 426,800 |
| 27 dic 2023 | 79.01 | 79.66 | 78.14 | 79.54 | 79.54 | 236,400 |
| 26 dic 2023 | 76.76 | 78.67 | 75.74 | 78.67 | 78.67 | 195,000 |
| 22 dic 2023 | 75.00 | 78.02 | 74.67 | 76.59 | 76.59 | 532,000 |
| 21 dic 2023 | 73.91 | 76.14 | 73.09 | 75.93 | 75.93 | 334,300 |
| 20 dic 2023 | 74.00 | 75.64 | 72.32 | 72.79 | 72.79 | 564,000 |
| 19 dic 2023 | 71.60 | 74.62 | 71.00 | 74.41 | 74.41 | 406,000 |
| 18 dic 2023 | 70.15 | 71.94 | 69.30 | 71.33 | 71.33 | 294,900 |
| 15 dic 2023 | 70.90 | 71.31 | 68.01 | 70.15 | 70.15 | 439,900 |
| 14 dic 2023 | 70.34 | 72.43 | 69.79 | 71.24 | 71.24 | 409,500 |
| 13 dic 2023 | 68.99 | 71.57 | 67.77 | 69.96 | 69.96 | 266,100 |
| 12 dic 2023 | 67.29 | 69.07 | 66.07 | 68.78 | 68.78 | 295,400 |
| 11 dic 2023 | 69.33 | 69.43 | 66.51 | 67.20 | 67.20 | 273,400 |
| 08 dic 2023 | 67.59 | 71.67 | 67.43 | 69.54 | 69.54 | 724,300 |
| 07 dic 2023 | 66.38 | 68.00 | 65.50 | 67.99 | 67.99 | 269,700 |
| *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.