U.S. markets closed

Despegar.com, Corp. (DESP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
6.76-0.08 (-1.17%)
Al cierre: 04:00PM EDT
6.76 0.00 (0.00%)
Fuera de horario: 05:09PM EDT
Periodo de tiempo:
04 oct 2022 - 04 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 20236.826.906.766.766.76116,613
03 oct 20237.287.286.836.846.84166,600
02 oct 20237.207.277.087.267.26270,000
29 sept 20237.147.417.147.257.25161,100
28 sept 20237.037.146.967.097.09164,900
27 sept 20237.157.186.997.017.01159,500
26 sept 20237.207.287.117.117.11125,800
25 sept 20237.177.267.097.257.25145,500
22 sept 20237.287.357.167.237.23172,000
21 sept 20237.197.287.147.277.27145,500
20 sept 20237.447.547.257.287.28166,500
19 sept 20237.457.507.427.487.48170,200
18 sept 20237.437.607.377.467.46259,500
15 sept 20237.497.707.437.547.54509,900
14 sept 20237.457.587.387.557.55258,500
13 sept 20237.817.887.527.537.53118,700
12 sept 20237.857.947.747.817.81253,800
11 sept 20238.158.197.857.877.87162,200
08 sept 20237.918.107.828.078.07242,000
07 sept 20237.897.917.657.907.90127,400
06 sept 20237.958.037.877.987.98184,000
05 sept 20238.208.207.927.967.96212,100
01 sept 20238.068.338.038.248.24276,600
31 ago 20237.887.957.617.957.95323,800
30 ago 20237.958.017.777.887.8891,000
29 ago 20237.918.047.817.977.97114,500
28 ago 20237.898.077.797.897.89159,200
25 ago 20237.968.057.767.837.83129,600
24 ago 20238.178.227.877.917.91123,300
23 ago 20238.198.288.028.178.17266,100
22 ago 20238.128.227.948.218.21171,700
21 ago 20237.878.117.748.118.11186,500
18 ago 20237.597.947.347.867.86261,400
17 ago 20239.209.457.577.717.71538,600
16 ago 20238.128.408.128.268.26270,400
15 ago 20238.238.338.038.078.07132,000
14 ago 20238.488.487.768.248.24303,700
11 ago 20238.259.118.048.608.60742,800
10 ago 20237.948.157.808.118.11140,500
09 ago 20238.218.217.847.927.92107,700
08 ago 20238.288.298.028.188.18129,300
07 ago 20238.458.538.088.278.27183,300
04 ago 20237.808.497.768.458.45594,100
03 ago 20237.637.767.537.717.71316,200
02 ago 20238.018.017.617.657.65227,800
01 ago 20237.958.107.818.088.08255,900
31 jul 20237.848.127.847.937.93240,100
28 jul 20237.508.057.507.827.82218,000
27 jul 20237.357.507.307.407.40123,800
26 jul 20237.127.317.127.317.3163,800
25 jul 20237.257.317.067.077.07124,100
24 jul 20237.007.236.997.227.22179,800
21 jul 20237.037.056.836.996.99134,600
20 jul 20236.907.106.836.966.96144,900
19 jul 20236.977.086.826.936.93272,100
18 jul 20236.887.056.886.976.97196,900
17 jul 20236.877.036.876.926.92162,800
14 jul 20236.916.916.816.886.88117,900
13 jul 20237.037.036.906.976.97136,400
12 jul 20236.997.006.766.926.92148,100
11 jul 20236.967.036.826.836.83117,000
10 jul 20236.857.026.776.916.91129,000
07 jul 20236.767.006.766.866.86117,800
06 jul 20236.866.946.506.666.66181,400
05 jul 20237.007.106.906.906.90164,300
03 jul 20236.987.116.987.037.0388,300
30 jun 20237.237.237.017.057.05136,600
29 jun 20237.267.497.067.107.10203,000
28 jun 20237.197.487.197.217.21147,600
27 jun 20237.277.277.017.207.20205,800
26 jun 20237.297.567.257.277.27147,800
23 jun 20237.267.407.077.347.34174,700
22 jun 20237.147.727.117.417.41302,300
21 jun 20237.097.266.986.986.98144,200
20 jun 20236.997.166.907.127.12161,200
16 jun 20237.147.146.907.017.01321,500
15 jun 20236.817.156.757.137.13175,800
14 jun 20237.247.316.816.866.86137,700
13 jun 20237.307.307.157.267.26117,200
12 jun 20237.047.277.047.127.12121,200
09 jun 20236.967.246.907.047.04200,800
08 jun 20237.087.086.846.916.91176,400
07 jun 20236.957.176.957.127.12179,600
06 jun 20236.446.946.446.876.87160,300
05 jun 20236.626.666.456.466.46250,300
02 jun 20236.726.826.546.656.65337,800
01 jun 20236.416.716.276.646.64184,600
31 may 20236.506.566.286.446.44283,200
30 may 20236.646.886.376.476.47444,000
26 may 20236.516.986.496.676.67331,600
25 may 20235.906.595.856.516.51634,800
24 may 20235.855.865.555.815.81191,500
23 may 20235.886.045.805.905.90173,800
22 may 20236.136.315.905.915.91227,800
19 may 20236.276.356.066.126.12371,100
18 may 20235.996.505.926.156.15714,300
17 may 20235.375.925.355.905.90211,100
16 may 20235.375.415.345.365.36160,000
15 may 20235.305.445.285.375.37272,900
12 may 20235.685.685.355.355.35159,400
*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...