U.S. markets closed

Despegar.com, Corp. (DESP)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
12.94+0.20 (+1.57%)
Al cierre: 04:00PM EDT
12.94 0.00 (0.00%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
12 oct 2023 - 12 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 oct 202412.6513.0712.5012.9412.94713,600
10 oct 202413.0013.0112.7112.7412.74642,500
09 oct 202413.2613.4113.0413.1513.15668,700
08 oct 202413.1813.5413.0713.2813.28405,800
07 oct 202413.4813.6413.1813.2413.24543,700
04 oct 202412.8613.6612.8613.5313.53787,300
03 oct 202412.6612.8012.3512.5612.56530,400
02 oct 202412.3312.9712.1512.9412.94951,800
01 oct 202412.4112.4512.0312.3312.33903,600
30 sept 202412.7112.8012.2812.4012.40414,000
27 sept 202412.8012.8412.6212.7112.71537,500
26 sept 202412.7112.9012.5112.6812.68669,700
25 sept 202412.6712.6812.3312.3812.38685,600
24 sept 202412.4212.7312.2412.7212.72494,200
23 sept 202412.4412.6312.2812.3312.33418,400
20 sept 202412.4212.5412.2012.4812.48826,700
19 sept 202413.0813.1412.4512.4612.461,282,500
18 sept 202412.6112.9712.5112.5512.55922,100
17 sept 202412.7712.8012.3712.5412.54412,100
16 sept 202412.3812.7212.2412.5612.56582,700
13 sept 202412.4812.8112.3912.4312.43581,100
12 sept 202412.3112.3912.1412.3612.36712,800
11 sept 202411.7912.2011.6512.1112.11476,000
10 sept 202411.9112.0311.5111.8211.82742,300
09 sept 202411.4812.0811.4511.8811.88859,100
06 sept 202412.0912.2511.3111.3111.311,141,600
05 sept 202412.2412.2711.9212.1012.10794,500
04 sept 202411.7012.2411.6912.2412.24477,300
03 sept 202412.1312.1611.6411.7711.77868,500
30 ago 202412.4112.5912.2712.2912.29734,300
29 ago 202412.1712.3712.0212.2212.22718,600
28 ago 202412.1612.2911.9012.0512.05867,200
27 ago 202411.9212.5311.7812.2912.29894,100
26 ago 202411.8211.9911.7111.9411.94889,900
23 ago 202411.1811.7311.1811.6511.65657,200
22 ago 202411.2611.3611.0311.0411.041,082,700
21 ago 202410.8611.3210.8211.2511.25715,800
20 ago 202411.0511.1810.5810.8310.831,076,500
19 ago 202410.2811.0610.2611.0011.001,128,100
16 ago 202410.8811.0810.0210.2910.293,135,800
15 ago 202410.9311.1610.6010.9710.971,837,800
14 ago 202410.6210.7810.4010.6510.651,824,800
13 ago 202410.5510.7610.3410.5610.561,702,800
12 ago 202410.3610.5410.3110.4010.401,039,100
09 ago 202410.3010.4410.2410.3810.38725,800
08 ago 202410.1810.4410.1010.3110.31834,200
07 ago 202410.3510.359.939.999.99805,100
06 ago 202410.2210.4810.0610.2310.231,857,900
05 ago 20249.3210.199.259.989.982,009,400
02 ago 202410.3510.479.919.979.971,353,900
01 ago 202411.6311.6310.5810.7310.731,274,400
31 jul 202411.9412.0511.5811.6211.62856,100
30 jul 202411.9412.0411.6511.6811.68805,000
29 jul 202411.7412.0411.6511.9411.94506,200
26 jul 202411.9611.9611.5311.7111.71723,100
25 jul 202412.2812.3211.7011.7011.70706,700
24 jul 202412.7012.8112.2112.2112.21923,000
23 jul 202412.5913.1112.5712.8712.87613,600
22 jul 202412.6713.0412.4912.7012.70635,300
19 jul 202412.9313.1912.4812.5012.50823,500
18 jul 202413.5313.8112.7912.8212.821,019,300
17 jul 202414.3314.3813.5513.5613.56783,600
16 jul 202413.9514.7713.8914.4914.491,119,900
15 jul 202413.7414.1613.5413.8913.89662,200
12 jul 202413.7013.7813.4813.5913.59627,900
11 jul 202413.7313.7313.1713.5513.55683,900
10 jul 202413.6813.7313.5013.6213.62683,400
09 jul 202413.4713.7413.3313.6313.63804,100
08 jul 202413.0113.4512.8913.4413.44792,800
05 jul 202412.6913.0212.6213.0213.02820,600
03 jul 202412.7212.9012.6112.7912.79569,800
02 jul 202412.7812.8812.4512.7412.74773,000
01 jul 202413.2213.3312.5312.7912.791,700,400
28 jun 202413.2213.3412.9313.2313.2310,560,900
27 jun 202412.8813.4212.6013.1613.161,532,300
26 jun 202412.9412.9412.1912.5012.501,447,600
25 jun 202413.0613.4212.9813.1813.181,126,500
24 jun 202413.1913.2712.9413.0413.041,171,700
21 jun 202413.2213.3212.8513.2313.232,516,700
20 jun 202413.9214.0213.2513.2513.251,194,200
18 jun 202413.2514.0013.2413.9113.911,246,000
17 jun 202413.4913.7713.2413.3013.30884,700
14 jun 202413.8114.0013.2513.4713.471,623,200
13 jun 202414.8514.9614.3114.3614.36755,700
12 jun 202414.3714.7114.3514.5114.511,181,500
11 jun 202414.4614.7714.2114.2214.22578,900
10 jun 202414.7314.9514.5014.5514.551,088,200
07 jun 202414.5414.8714.3614.8014.80641,200
06 jun 202415.1115.2414.5614.6214.62486,000
05 jun 202414.7015.4014.5715.1915.192,102,900
04 jun 202414.7215.0314.5014.5614.56759,900
03 jun 202415.2015.8214.8014.9114.91858,700
31 may 202415.1815.2914.7315.1015.10871,600
30 may 202415.2615.4614.9815.0815.08925,200
29 may 202414.9115.3314.7715.2515.25927,500
28 may 202415.1515.6314.9115.1515.151,745,700
24 may 202414.6015.0114.5215.0015.00934,600
23 may 202415.0915.1114.5014.5314.531,394,300
22 may 202414.7515.3414.6115.0015.001,498,300
21 may 202414.6615.1814.5214.7714.771,080,900
*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...