U.S. markets closed

Despegar.com, Corp. (DESP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
14.770.00 (0.00%)
Al cierre: 04:00PM EDT
14.51 -0.26 (-1.76%)
Fuera de horario: 04:07PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 202414.6615.1814.5214.7714.771,080,900
20 may 202414.9315.0014.3514.7714.77998,900
17 may 202414.0515.5413.7014.9414.944,065,200
16 may 202412.4512.7812.4012.5412.54961,500
15 may 202412.2212.4512.0212.3812.38704,900
14 may 202412.1212.2811.9212.1412.14561,600
13 may 202412.2712.3912.0612.1212.12650,600
10 may 202412.4512.5612.1312.1412.14539,700
09 may 202412.8012.8412.3312.4012.40644,900
08 may 202412.7512.9412.5512.8312.83957,800
07 may 202413.4113.5912.7312.9512.952,446,100
06 may 202412.4413.4712.4413.3913.391,953,600
03 may 202412.5912.7012.1912.3012.30666,000
02 may 202412.2012.4312.0512.3812.38420,200
01 may 202412.1012.3711.8112.0712.07610,800
30 abr 202412.4312.5712.0912.1912.19776,800
29 abr 202412.8512.8912.4212.6812.68976,500
26 abr 202412.8513.0912.7412.8112.81544,400
25 abr 202412.3712.8012.3712.7712.77905,200
24 abr 202412.2312.6412.0912.5912.59949,800
23 abr 202411.9012.2911.9012.2212.22544,100
22 abr 202411.7511.8911.6411.8311.83798,400
19 abr 202411.3211.6811.2311.6511.65668,700
18 abr 202411.4111.6711.2911.3211.32627,800
17 abr 202411.6811.7611.2311.3011.30870,700
16 abr 202411.5211.7511.3711.6811.681,150,600
15 abr 202412.3712.4011.5111.6211.62758,400
12 abr 202413.1013.1612.1912.2312.23916,000
11 abr 202412.9013.2312.7613.1413.141,350,000
10 abr 202412.2712.8412.2612.8312.831,305,200
09 abr 202412.1012.5712.0612.3612.361,717,700
08 abr 202412.0012.2011.9412.0512.05652,900
05 abr 202411.5911.8411.4711.8311.83510,000
04 abr 202412.2112.3411.4811.4811.48549,400
03 abr 202412.0912.2111.7612.1912.19594,900
02 abr 202412.0012.0411.6111.9811.98423,600
01 abr 202412.1012.4511.7611.9711.971,217,000
28 mar 202412.2012.2411.7911.9611.96751,800
27 mar 202412.0812.5511.9712.1912.192,627,500
26 mar 202412.5212.6212.0012.0412.041,130,900
25 mar 202411.9912.9411.8712.4512.454,024,300
22 mar 202411.9412.5011.8911.9911.992,381,500
21 mar 202412.0012.1011.7011.9011.901,492,000
20 mar 202410.9111.8610.9011.8011.801,298,000
19 mar 202411.2211.2610.8210.8710.871,043,800
18 mar 202411.4711.5511.0711.1911.19607,500
15 mar 202411.1111.7310.6311.3211.322,284,200
14 mar 20249.8210.119.699.899.89575,900
13 mar 20249.509.759.509.619.61232,900
12 mar 20249.769.779.529.569.56244,200
11 mar 20249.499.789.369.789.78224,800
08 mar 20249.519.739.459.549.54410,600
07 mar 20248.889.658.829.469.46665,900
06 mar 20248.728.828.648.678.67191,600
05 mar 20248.768.848.678.678.67221,400
04 mar 20248.979.308.788.808.80311,900
01 mar 20248.949.028.828.868.86185,100
29 feb 20248.588.918.518.918.91433,200
28 feb 20248.628.728.518.518.51102,700
27 feb 20248.708.798.568.648.64196,400
26 feb 20248.678.848.648.708.70134,500
23 feb 20248.748.808.648.708.70147,100
22 feb 20248.598.918.598.828.82189,900
21 feb 20248.518.618.478.558.55137,000
20 feb 20248.528.728.468.558.55198,300
16 feb 20248.498.658.448.548.54185,400
15 feb 20248.348.578.298.558.55177,100
14 feb 20248.198.378.198.328.32173,500
13 feb 20248.258.308.068.118.11127,400
12 feb 20248.438.668.438.508.50129,400
09 feb 20248.518.568.358.398.39163,900
08 feb 20248.528.588.408.568.56156,600
07 feb 20248.928.928.528.528.52169,000
06 feb 20248.658.878.468.868.86342,900
05 feb 20248.959.098.658.688.68274,700
02 feb 20249.279.359.029.099.09321,200
01 feb 20248.969.438.849.439.43414,800
31 ene 20249.109.228.888.928.92205,000
30 ene 20249.349.349.009.129.12189,000
29 ene 20249.519.539.159.459.45309,000
26 ene 20249.779.779.439.469.46378,000
25 ene 20249.509.809.369.779.77597,700
24 ene 20249.249.578.949.439.43560,100
23 ene 20249.139.218.969.109.10280,200
22 ene 20248.889.158.769.079.07333,200
19 ene 20248.968.968.738.858.85392,500
18 ene 20249.349.398.939.009.00318,500
17 ene 20249.089.308.949.289.28449,000
16 ene 20249.279.399.079.209.20428,700
12 ene 20249.679.729.309.379.37459,400
11 ene 20249.019.679.019.669.66656,900
10 ene 20249.209.369.029.069.06296,400
09 ene 20249.409.509.199.229.22257,700
08 ene 20249.459.589.309.519.51232,300
05 ene 20249.309.569.309.439.43394,800
04 ene 20248.939.508.869.339.33519,300
03 ene 20249.009.078.838.948.94770,700
02 ene 20249.339.438.989.069.06790,200
29 dic 20239.499.639.399.469.46213,900
28 dic 20239.429.799.219.449.44574,800
*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...