U.S. markets closed

Despegar.com, Corp. (DESP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
5.99+0.15 (+2.57%)
Al cierre: 04:00PM EDT
5.95 -0.04 (-0.67%)
Fuera de horario: 06:40PM EDT
Periodo de tiempo:
22 mar 2022 - 22 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 mar 20235.856.105.825.995.99184,897
21 mar 20235.505.895.505.845.84277,500
20 mar 20235.215.415.165.365.36321,100
17 mar 20235.465.484.915.085.08735,600
16 mar 20235.336.005.335.525.52777,300
15 mar 20235.495.515.235.405.40342,000
14 mar 20235.525.715.495.655.65251,500
13 mar 20235.645.645.435.445.44357,000
10 mar 20236.006.005.615.755.75473,700
09 mar 20236.136.216.046.046.04468,400
08 mar 20236.136.226.076.136.13622,100
07 mar 20236.086.165.906.136.13263,500
06 mar 20235.776.225.646.106.10640,200
03 mar 20236.036.105.225.815.811,133,300
02 mar 20236.126.316.036.146.14648,600
01 mar 20236.166.246.086.166.16190,900
28 feb 20236.196.276.116.156.15173,000
27 feb 20236.176.266.086.186.18590,900
24 feb 20236.206.306.016.106.10522,700
23 feb 20236.386.446.266.326.32222,700
22 feb 20236.476.716.316.346.34187,100
21 feb 20236.346.566.346.436.43198,200
17 feb 20236.696.696.226.476.47416,000
16 feb 20236.666.776.546.716.71155,000
15 feb 20236.716.856.666.766.76121,900
14 feb 20236.736.866.596.716.71106,900
13 feb 20236.716.886.586.776.77189,100
10 feb 20236.887.186.476.706.70383,700
09 feb 20237.177.186.806.936.93191,200
08 feb 20237.237.327.077.087.08225,800
07 feb 20237.217.307.107.227.22135,700
06 feb 20237.157.307.107.237.23154,600
03 feb 20237.407.657.207.257.25311,100
02 feb 20237.267.667.207.517.51327,700
01 feb 20236.797.276.757.167.16651,900
31 ene 20236.656.806.616.796.79169,300
30 ene 20236.796.846.636.676.67163,900
27 ene 20236.937.046.806.866.86211,200
26 ene 20236.796.996.706.956.95400,600
25 ene 20236.546.716.386.676.67342,100
24 ene 20236.566.716.566.616.61367,200
23 ene 20236.706.796.466.656.65381,400
20 ene 20236.226.706.166.706.70375,900
19 ene 20235.916.195.896.186.18387,300
18 ene 20235.936.325.866.006.00552,500
17 ene 20235.985.985.845.895.89487,600
13 ene 20235.776.085.705.965.96634,200
12 ene 20235.555.825.425.765.76661,300
11 ene 20235.585.675.505.555.55453,700
10 ene 20235.645.695.395.555.55291,600
09 ene 20235.695.845.605.605.60204,400
06 ene 20235.545.715.325.625.62289,600
05 ene 20235.285.585.245.505.50460,000
04 ene 20235.085.405.035.375.37246,800
03 ene 20235.205.255.015.015.01304,200
30 dic 20224.945.134.905.135.13258,300
29 dic 20224.855.034.804.984.98593,200
28 dic 20224.934.984.724.824.82362,000
27 dic 20224.984.984.884.934.93522,700
23 dic 20224.935.014.904.994.99322,500
22 dic 20225.025.084.944.954.95315,000
21 dic 20224.985.164.955.095.09492,400
20 dic 20224.725.014.724.984.98265,200
19 dic 20224.884.884.634.824.82731,400
16 dic 20224.974.974.684.904.90782,600
15 dic 20224.935.014.754.934.93436,600
14 dic 20224.595.024.524.984.981,776,600
13 dic 20224.864.864.574.594.59306,600
12 dic 20224.594.674.444.624.62511,600
09 dic 20224.644.724.534.604.60483,800
08 dic 20224.835.034.664.684.68224,400
07 dic 20224.904.954.714.794.79459,800
06 dic 20225.085.084.834.974.97511,300
05 dic 20225.255.284.955.045.04978,300
02 dic 20225.115.255.015.195.19430,700
01 dic 20225.405.495.275.275.27205,100
30 nov 20225.325.475.265.405.40286,000
29 nov 20225.205.505.185.305.30206,200
28 nov 20225.495.505.175.215.21360,600
25 nov 20225.495.705.475.505.50278,900
23 nov 20225.565.705.145.555.55369,400
22 nov 20225.445.665.265.625.62329,300
21 nov 20225.595.595.325.425.42242,100
18 nov 20226.056.095.645.665.66366,800
17 nov 20226.006.125.305.975.97634,200
16 nov 20226.306.306.046.186.18247,500
15 nov 20226.516.736.296.376.37258,300
14 nov 20226.396.566.326.346.34591,600
11 nov 20226.216.646.216.426.42448,000
10 nov 20226.236.296.046.166.16115,300
09 nov 20225.996.195.825.875.87143,100
08 nov 20226.106.296.026.126.12214,600
07 nov 20226.396.396.056.166.16114,900
04 nov 20226.506.546.256.356.35149,800
03 nov 20226.006.475.986.326.32252,400
02 nov 20226.666.816.096.116.11199,500
01 nov 20226.496.826.396.746.74342,200
31 oct 20226.256.426.206.366.36241,600
28 oct 20226.346.416.196.286.28248,000
27 oct 20226.586.706.336.386.38144,100
*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...