U.S. markets open in 2 hours 29 minutes

Despegar.com, Corp. (DESP)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
12.21-0.66 (-5.13%)
Al cierre: 04:00PM EDT
12.21 0.00 (0.00%)
Fuera de horario: 06:00PM EDT
Periodo de tiempo:
25 jul 2023 - 25 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
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
*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...