Despegar.com, Corp. (DESP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:18PM EDT. Mercado abierto.
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 11.41 | 11.67 | 11.33 | 11.37 | 11.37 | 454,634 |
| 17 abr 2024 | 11.68 | 11.76 | 11.23 | 11.30 | 11.30 | 870,700 |
| 16 abr 2024 | 11.52 | 11.75 | 11.37 | 11.68 | 11.68 | 1,150,600 |
| 15 abr 2024 | 12.37 | 12.40 | 11.51 | 11.62 | 11.62 | 758,400 |
| 12 abr 2024 | 13.10 | 13.16 | 12.19 | 12.23 | 12.23 | 916,000 |
| 11 abr 2024 | 12.90 | 13.23 | 12.76 | 13.14 | 13.14 | 1,350,000 |
| 10 abr 2024 | 12.27 | 12.84 | 12.26 | 12.83 | 12.83 | 1,305,200 |
| 09 abr 2024 | 12.10 | 12.57 | 12.06 | 12.36 | 12.36 | 1,717,700 |
| 08 abr 2024 | 12.00 | 12.20 | 11.94 | 12.05 | 12.05 | 652,900 |
| 05 abr 2024 | 11.59 | 11.84 | 11.47 | 11.83 | 11.83 | 510,000 |
| 04 abr 2024 | 12.21 | 12.34 | 11.48 | 11.48 | 11.48 | 549,400 |
| 03 abr 2024 | 12.09 | 12.21 | 11.76 | 12.19 | 12.19 | 594,900 |
| 02 abr 2024 | 12.00 | 12.04 | 11.61 | 11.98 | 11.98 | 423,600 |
| 01 abr 2024 | 12.10 | 12.45 | 11.76 | 11.97 | 11.97 | 1,217,000 |
| 28 mar 2024 | 12.20 | 12.24 | 11.79 | 11.96 | 11.96 | 751,800 |
| 27 mar 2024 | 12.08 | 12.55 | 11.97 | 12.19 | 12.19 | 2,627,500 |
| 26 mar 2024 | 12.52 | 12.62 | 12.00 | 12.04 | 12.04 | 1,130,900 |
| 25 mar 2024 | 11.99 | 12.94 | 11.87 | 12.45 | 12.45 | 4,024,300 |
| 22 mar 2024 | 11.94 | 12.50 | 11.89 | 11.99 | 11.99 | 2,381,500 |
| 21 mar 2024 | 12.00 | 12.10 | 11.70 | 11.90 | 11.90 | 1,492,000 |
| 20 mar 2024 | 10.91 | 11.86 | 10.90 | 11.80 | 11.80 | 1,298,000 |
| 19 mar 2024 | 11.22 | 11.26 | 10.82 | 10.87 | 10.87 | 1,043,800 |
| 18 mar 2024 | 11.47 | 11.55 | 11.07 | 11.19 | 11.19 | 607,500 |
| 15 mar 2024 | 11.11 | 11.73 | 10.63 | 11.32 | 11.32 | 2,284,200 |
| 14 mar 2024 | 9.82 | 10.11 | 9.69 | 9.89 | 9.89 | 575,900 |
| 13 mar 2024 | 9.50 | 9.75 | 9.50 | 9.61 | 9.61 | 232,900 |
| 12 mar 2024 | 9.76 | 9.77 | 9.52 | 9.56 | 9.56 | 244,200 |
| 11 mar 2024 | 9.49 | 9.78 | 9.36 | 9.78 | 9.78 | 224,800 |
| 08 mar 2024 | 9.51 | 9.73 | 9.45 | 9.54 | 9.54 | 410,600 |
| 07 mar 2024 | 8.88 | 9.65 | 8.82 | 9.46 | 9.46 | 665,900 |
| 06 mar 2024 | 8.72 | 8.82 | 8.64 | 8.67 | 8.67 | 191,600 |
| 05 mar 2024 | 8.76 | 8.84 | 8.67 | 8.67 | 8.67 | 221,400 |
| 04 mar 2024 | 8.97 | 9.30 | 8.78 | 8.80 | 8.80 | 311,900 |
| 01 mar 2024 | 8.94 | 9.02 | 8.82 | 8.86 | 8.86 | 185,100 |
| 29 feb 2024 | 8.58 | 8.91 | 8.51 | 8.91 | 8.91 | 433,200 |
| 28 feb 2024 | 8.62 | 8.72 | 8.51 | 8.51 | 8.51 | 102,700 |
| 27 feb 2024 | 8.70 | 8.79 | 8.56 | 8.64 | 8.64 | 196,400 |
| 26 feb 2024 | 8.67 | 8.84 | 8.64 | 8.70 | 8.70 | 134,500 |
| 23 feb 2024 | 8.74 | 8.80 | 8.64 | 8.70 | 8.70 | 147,100 |
| 22 feb 2024 | 8.59 | 8.91 | 8.59 | 8.82 | 8.82 | 189,900 |
| 21 feb 2024 | 8.51 | 8.61 | 8.47 | 8.55 | 8.55 | 137,000 |
| 20 feb 2024 | 8.52 | 8.72 | 8.46 | 8.55 | 8.55 | 198,300 |
| 16 feb 2024 | 8.49 | 8.65 | 8.44 | 8.54 | 8.54 | 185,400 |
| 15 feb 2024 | 8.34 | 8.57 | 8.29 | 8.55 | 8.55 | 177,100 |
| 14 feb 2024 | 8.19 | 8.37 | 8.19 | 8.32 | 8.32 | 173,500 |
| 13 feb 2024 | 8.25 | 8.30 | 8.06 | 8.11 | 8.11 | 127,400 |
| 12 feb 2024 | 8.43 | 8.66 | 8.43 | 8.50 | 8.50 | 129,400 |
| 09 feb 2024 | 8.51 | 8.56 | 8.35 | 8.39 | 8.39 | 163,900 |
| 08 feb 2024 | 8.52 | 8.58 | 8.40 | 8.56 | 8.56 | 156,600 |
| 07 feb 2024 | 8.92 | 8.92 | 8.52 | 8.52 | 8.52 | 169,000 |
| 06 feb 2024 | 8.65 | 8.87 | 8.46 | 8.86 | 8.86 | 342,900 |
| 05 feb 2024 | 8.95 | 9.09 | 8.65 | 8.68 | 8.68 | 274,700 |
| 02 feb 2024 | 9.27 | 9.35 | 9.02 | 9.09 | 9.09 | 321,200 |
| 01 feb 2024 | 8.96 | 9.43 | 8.84 | 9.43 | 9.43 | 414,800 |
| 31 ene 2024 | 9.10 | 9.22 | 8.88 | 8.92 | 8.92 | 205,000 |
| 30 ene 2024 | 9.34 | 9.34 | 9.00 | 9.12 | 9.12 | 189,000 |
| 29 ene 2024 | 9.51 | 9.53 | 9.15 | 9.45 | 9.45 | 309,000 |
| 26 ene 2024 | 9.77 | 9.77 | 9.43 | 9.46 | 9.46 | 378,000 |
| 25 ene 2024 | 9.50 | 9.80 | 9.36 | 9.77 | 9.77 | 597,700 |
| 24 ene 2024 | 9.24 | 9.57 | 8.94 | 9.43 | 9.43 | 560,100 |
| 23 ene 2024 | 9.13 | 9.21 | 8.96 | 9.10 | 9.10 | 280,200 |
| 22 ene 2024 | 8.88 | 9.15 | 8.76 | 9.07 | 9.07 | 333,200 |
| 19 ene 2024 | 8.96 | 8.96 | 8.73 | 8.85 | 8.85 | 392,500 |
| 18 ene 2024 | 9.34 | 9.39 | 8.93 | 9.00 | 9.00 | 318,500 |
| 17 ene 2024 | 9.08 | 9.30 | 8.94 | 9.28 | 9.28 | 449,000 |
| 16 ene 2024 | 9.27 | 9.39 | 9.07 | 9.20 | 9.20 | 428,700 |
| 12 ene 2024 | 9.67 | 9.72 | 9.30 | 9.37 | 9.37 | 459,400 |
| 11 ene 2024 | 9.01 | 9.67 | 9.01 | 9.66 | 9.66 | 656,900 |
| 10 ene 2024 | 9.20 | 9.36 | 9.02 | 9.06 | 9.06 | 296,400 |
| 09 ene 2024 | 9.40 | 9.50 | 9.19 | 9.22 | 9.22 | 257,700 |
| 08 ene 2024 | 9.45 | 9.58 | 9.30 | 9.51 | 9.51 | 232,300 |
| 05 ene 2024 | 9.30 | 9.56 | 9.30 | 9.43 | 9.43 | 394,800 |
| 04 ene 2024 | 8.93 | 9.50 | 8.86 | 9.33 | 9.33 | 519,300 |
| 03 ene 2024 | 9.00 | 9.07 | 8.83 | 8.94 | 8.94 | 770,700 |
| 02 ene 2024 | 9.33 | 9.43 | 8.98 | 9.06 | 9.06 | 790,200 |
| 29 dic 2023 | 9.49 | 9.63 | 9.39 | 9.46 | 9.46 | 213,900 |
| 28 dic 2023 | 9.42 | 9.79 | 9.21 | 9.44 | 9.44 | 574,800 |
| 27 dic 2023 | 9.66 | 9.70 | 9.35 | 9.47 | 9.47 | 355,300 |
| 26 dic 2023 | 9.91 | 10.02 | 9.64 | 9.68 | 9.68 | 204,000 |
| 22 dic 2023 | 9.78 | 9.88 | 9.52 | 9.88 | 9.88 | 516,500 |
| 21 dic 2023 | 9.83 | 10.18 | 9.72 | 9.84 | 9.84 | 475,200 |
| 20 dic 2023 | 9.36 | 10.27 | 9.22 | 9.55 | 9.55 | 724,200 |
| 19 dic 2023 | 9.21 | 9.40 | 9.02 | 9.10 | 9.10 | 280,200 |
| 18 dic 2023 | 9.24 | 9.30 | 9.09 | 9.18 | 9.18 | 280,200 |
| 15 dic 2023 | 9.40 | 9.45 | 8.98 | 9.22 | 9.22 | 387,000 |
| 14 dic 2023 | 9.71 | 9.88 | 9.30 | 9.30 | 9.30 | 305,600 |
| 13 dic 2023 | 9.24 | 9.98 | 9.07 | 9.50 | 9.50 | 914,700 |
| 12 dic 2023 | 8.61 | 8.61 | 8.43 | 8.50 | 8.50 | 187,900 |
| 11 dic 2023 | 8.64 | 8.73 | 8.54 | 8.60 | 8.60 | 306,500 |
| 08 dic 2023 | 8.54 | 8.76 | 8.36 | 8.60 | 8.60 | 322,200 |
| 07 dic 2023 | 8.61 | 8.67 | 8.44 | 8.55 | 8.55 | 170,300 |
| 06 dic 2023 | 8.28 | 8.59 | 8.21 | 8.51 | 8.51 | 212,500 |
| 05 dic 2023 | 8.21 | 8.29 | 8.02 | 8.18 | 8.18 | 278,400 |
| 04 dic 2023 | 8.16 | 8.42 | 8.13 | 8.31 | 8.31 | 264,100 |
| 01 dic 2023 | 7.98 | 8.34 | 7.87 | 8.24 | 8.24 | 462,800 |
| 30 nov 2023 | 8.00 | 8.09 | 7.83 | 7.98 | 7.98 | 373,200 |
| 29 nov 2023 | 8.04 | 8.13 | 7.87 | 7.98 | 7.98 | 180,900 |
| 28 nov 2023 | 8.14 | 8.14 | 7.86 | 7.93 | 7.93 | 238,800 |
| 27 nov 2023 | 8.26 | 8.34 | 8.08 | 8.15 | 8.15 | 376,500 |
| 24 nov 2023 | 8.16 | 8.25 | 8.07 | 8.15 | 8.15 | 115,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.