Despegar.com, Corp. (DESP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
22 mar 2022 - 22 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 mar 2023 | 5.85 | 6.10 | 5.82 | 5.99 | 5.99 | 184,897 |
| 21 mar 2023 | 5.50 | 5.89 | 5.50 | 5.84 | 5.84 | 277,500 |
| 20 mar 2023 | 5.21 | 5.41 | 5.16 | 5.36 | 5.36 | 321,100 |
| 17 mar 2023 | 5.46 | 5.48 | 4.91 | 5.08 | 5.08 | 735,600 |
| 16 mar 2023 | 5.33 | 6.00 | 5.33 | 5.52 | 5.52 | 777,300 |
| 15 mar 2023 | 5.49 | 5.51 | 5.23 | 5.40 | 5.40 | 342,000 |
| 14 mar 2023 | 5.52 | 5.71 | 5.49 | 5.65 | 5.65 | 251,500 |
| 13 mar 2023 | 5.64 | 5.64 | 5.43 | 5.44 | 5.44 | 357,000 |
| 10 mar 2023 | 6.00 | 6.00 | 5.61 | 5.75 | 5.75 | 473,700 |
| 09 mar 2023 | 6.13 | 6.21 | 6.04 | 6.04 | 6.04 | 468,400 |
| 08 mar 2023 | 6.13 | 6.22 | 6.07 | 6.13 | 6.13 | 622,100 |
| 07 mar 2023 | 6.08 | 6.16 | 5.90 | 6.13 | 6.13 | 263,500 |
| 06 mar 2023 | 5.77 | 6.22 | 5.64 | 6.10 | 6.10 | 640,200 |
| 03 mar 2023 | 6.03 | 6.10 | 5.22 | 5.81 | 5.81 | 1,133,300 |
| 02 mar 2023 | 6.12 | 6.31 | 6.03 | 6.14 | 6.14 | 648,600 |
| 01 mar 2023 | 6.16 | 6.24 | 6.08 | 6.16 | 6.16 | 190,900 |
| 28 feb 2023 | 6.19 | 6.27 | 6.11 | 6.15 | 6.15 | 173,000 |
| 27 feb 2023 | 6.17 | 6.26 | 6.08 | 6.18 | 6.18 | 590,900 |
| 24 feb 2023 | 6.20 | 6.30 | 6.01 | 6.10 | 6.10 | 522,700 |
| 23 feb 2023 | 6.38 | 6.44 | 6.26 | 6.32 | 6.32 | 222,700 |
| 22 feb 2023 | 6.47 | 6.71 | 6.31 | 6.34 | 6.34 | 187,100 |
| 21 feb 2023 | 6.34 | 6.56 | 6.34 | 6.43 | 6.43 | 198,200 |
| 17 feb 2023 | 6.69 | 6.69 | 6.22 | 6.47 | 6.47 | 416,000 |
| 16 feb 2023 | 6.66 | 6.77 | 6.54 | 6.71 | 6.71 | 155,000 |
| 15 feb 2023 | 6.71 | 6.85 | 6.66 | 6.76 | 6.76 | 121,900 |
| 14 feb 2023 | 6.73 | 6.86 | 6.59 | 6.71 | 6.71 | 106,900 |
| 13 feb 2023 | 6.71 | 6.88 | 6.58 | 6.77 | 6.77 | 189,100 |
| 10 feb 2023 | 6.88 | 7.18 | 6.47 | 6.70 | 6.70 | 383,700 |
| 09 feb 2023 | 7.17 | 7.18 | 6.80 | 6.93 | 6.93 | 191,200 |
| 08 feb 2023 | 7.23 | 7.32 | 7.07 | 7.08 | 7.08 | 225,800 |
| 07 feb 2023 | 7.21 | 7.30 | 7.10 | 7.22 | 7.22 | 135,700 |
| 06 feb 2023 | 7.15 | 7.30 | 7.10 | 7.23 | 7.23 | 154,600 |
| 03 feb 2023 | 7.40 | 7.65 | 7.20 | 7.25 | 7.25 | 311,100 |
| 02 feb 2023 | 7.26 | 7.66 | 7.20 | 7.51 | 7.51 | 327,700 |
| 01 feb 2023 | 6.79 | 7.27 | 6.75 | 7.16 | 7.16 | 651,900 |
| 31 ene 2023 | 6.65 | 6.80 | 6.61 | 6.79 | 6.79 | 169,300 |
| 30 ene 2023 | 6.79 | 6.84 | 6.63 | 6.67 | 6.67 | 163,900 |
| 27 ene 2023 | 6.93 | 7.04 | 6.80 | 6.86 | 6.86 | 211,200 |
| 26 ene 2023 | 6.79 | 6.99 | 6.70 | 6.95 | 6.95 | 400,600 |
| 25 ene 2023 | 6.54 | 6.71 | 6.38 | 6.67 | 6.67 | 342,100 |
| 24 ene 2023 | 6.56 | 6.71 | 6.56 | 6.61 | 6.61 | 367,200 |
| 23 ene 2023 | 6.70 | 6.79 | 6.46 | 6.65 | 6.65 | 381,400 |
| 20 ene 2023 | 6.22 | 6.70 | 6.16 | 6.70 | 6.70 | 375,900 |
| 19 ene 2023 | 5.91 | 6.19 | 5.89 | 6.18 | 6.18 | 387,300 |
| 18 ene 2023 | 5.93 | 6.32 | 5.86 | 6.00 | 6.00 | 552,500 |
| 17 ene 2023 | 5.98 | 5.98 | 5.84 | 5.89 | 5.89 | 487,600 |
| 13 ene 2023 | 5.77 | 6.08 | 5.70 | 5.96 | 5.96 | 634,200 |
| 12 ene 2023 | 5.55 | 5.82 | 5.42 | 5.76 | 5.76 | 661,300 |
| 11 ene 2023 | 5.58 | 5.67 | 5.50 | 5.55 | 5.55 | 453,700 |
| 10 ene 2023 | 5.64 | 5.69 | 5.39 | 5.55 | 5.55 | 291,600 |
| 09 ene 2023 | 5.69 | 5.84 | 5.60 | 5.60 | 5.60 | 204,400 |
| 06 ene 2023 | 5.54 | 5.71 | 5.32 | 5.62 | 5.62 | 289,600 |
| 05 ene 2023 | 5.28 | 5.58 | 5.24 | 5.50 | 5.50 | 460,000 |
| 04 ene 2023 | 5.08 | 5.40 | 5.03 | 5.37 | 5.37 | 246,800 |
| 03 ene 2023 | 5.20 | 5.25 | 5.01 | 5.01 | 5.01 | 304,200 |
| 30 dic 2022 | 4.94 | 5.13 | 4.90 | 5.13 | 5.13 | 258,300 |
| 29 dic 2022 | 4.85 | 5.03 | 4.80 | 4.98 | 4.98 | 593,200 |
| 28 dic 2022 | 4.93 | 4.98 | 4.72 | 4.82 | 4.82 | 362,000 |
| 27 dic 2022 | 4.98 | 4.98 | 4.88 | 4.93 | 4.93 | 522,700 |
| 23 dic 2022 | 4.93 | 5.01 | 4.90 | 4.99 | 4.99 | 322,500 |
| 22 dic 2022 | 5.02 | 5.08 | 4.94 | 4.95 | 4.95 | 315,000 |
| 21 dic 2022 | 4.98 | 5.16 | 4.95 | 5.09 | 5.09 | 492,400 |
| 20 dic 2022 | 4.72 | 5.01 | 4.72 | 4.98 | 4.98 | 265,200 |
| 19 dic 2022 | 4.88 | 4.88 | 4.63 | 4.82 | 4.82 | 731,400 |
| 16 dic 2022 | 4.97 | 4.97 | 4.68 | 4.90 | 4.90 | 782,600 |
| 15 dic 2022 | 4.93 | 5.01 | 4.75 | 4.93 | 4.93 | 436,600 |
| 14 dic 2022 | 4.59 | 5.02 | 4.52 | 4.98 | 4.98 | 1,776,600 |
| 13 dic 2022 | 4.86 | 4.86 | 4.57 | 4.59 | 4.59 | 306,600 |
| 12 dic 2022 | 4.59 | 4.67 | 4.44 | 4.62 | 4.62 | 511,600 |
| 09 dic 2022 | 4.64 | 4.72 | 4.53 | 4.60 | 4.60 | 483,800 |
| 08 dic 2022 | 4.83 | 5.03 | 4.66 | 4.68 | 4.68 | 224,400 |
| 07 dic 2022 | 4.90 | 4.95 | 4.71 | 4.79 | 4.79 | 459,800 |
| 06 dic 2022 | 5.08 | 5.08 | 4.83 | 4.97 | 4.97 | 511,300 |
| 05 dic 2022 | 5.25 | 5.28 | 4.95 | 5.04 | 5.04 | 978,300 |
| 02 dic 2022 | 5.11 | 5.25 | 5.01 | 5.19 | 5.19 | 430,700 |
| 01 dic 2022 | 5.40 | 5.49 | 5.27 | 5.27 | 5.27 | 205,100 |
| 30 nov 2022 | 5.32 | 5.47 | 5.26 | 5.40 | 5.40 | 286,000 |
| 29 nov 2022 | 5.20 | 5.50 | 5.18 | 5.30 | 5.30 | 206,200 |
| 28 nov 2022 | 5.49 | 5.50 | 5.17 | 5.21 | 5.21 | 360,600 |
| 25 nov 2022 | 5.49 | 5.70 | 5.47 | 5.50 | 5.50 | 278,900 |
| 23 nov 2022 | 5.56 | 5.70 | 5.14 | 5.55 | 5.55 | 369,400 |
| 22 nov 2022 | 5.44 | 5.66 | 5.26 | 5.62 | 5.62 | 329,300 |
| 21 nov 2022 | 5.59 | 5.59 | 5.32 | 5.42 | 5.42 | 242,100 |
| 18 nov 2022 | 6.05 | 6.09 | 5.64 | 5.66 | 5.66 | 366,800 |
| 17 nov 2022 | 6.00 | 6.12 | 5.30 | 5.97 | 5.97 | 634,200 |
| 16 nov 2022 | 6.30 | 6.30 | 6.04 | 6.18 | 6.18 | 247,500 |
| 15 nov 2022 | 6.51 | 6.73 | 6.29 | 6.37 | 6.37 | 258,300 |
| 14 nov 2022 | 6.39 | 6.56 | 6.32 | 6.34 | 6.34 | 591,600 |
| 11 nov 2022 | 6.21 | 6.64 | 6.21 | 6.42 | 6.42 | 448,000 |
| 10 nov 2022 | 6.23 | 6.29 | 6.04 | 6.16 | 6.16 | 115,300 |
| 09 nov 2022 | 5.99 | 6.19 | 5.82 | 5.87 | 5.87 | 143,100 |
| 08 nov 2022 | 6.10 | 6.29 | 6.02 | 6.12 | 6.12 | 214,600 |
| 07 nov 2022 | 6.39 | 6.39 | 6.05 | 6.16 | 6.16 | 114,900 |
| 04 nov 2022 | 6.50 | 6.54 | 6.25 | 6.35 | 6.35 | 149,800 |
| 03 nov 2022 | 6.00 | 6.47 | 5.98 | 6.32 | 6.32 | 252,400 |
| 02 nov 2022 | 6.66 | 6.81 | 6.09 | 6.11 | 6.11 | 199,500 |
| 01 nov 2022 | 6.49 | 6.82 | 6.39 | 6.74 | 6.74 | 342,200 |
| 31 oct 2022 | 6.25 | 6.42 | 6.20 | 6.36 | 6.36 | 241,600 |
| 28 oct 2022 | 6.34 | 6.41 | 6.19 | 6.28 | 6.28 | 248,000 |
| 27 oct 2022 | 6.58 | 6.70 | 6.33 | 6.38 | 6.38 | 144,100 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
