Ginkgo Bioworks Holdings, Inc. (DNA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 0.7780 | 0.8700 | 0.7550 | 0.8600 | 0.8600 | 71,166,800 |
| 25 abr 2024 | 0.8210 | 0.8210 | 0.7400 | 0.7780 | 0.7780 | 72,790,300 |
| 24 abr 2024 | 0.8900 | 0.8950 | 0.8170 | 0.8460 | 0.8460 | 45,516,700 |
| 23 abr 2024 | 0.8350 | 0.9330 | 0.8350 | 0.8710 | 0.8710 | 55,623,900 |
| 22 abr 2024 | 0.8510 | 0.8720 | 0.8100 | 0.8430 | 0.8430 | 51,997,300 |
| 19 abr 2024 | 0.9140 | 0.9390 | 0.8510 | 0.8650 | 0.8650 | 38,814,600 |
| 18 abr 2024 | 0.8660 | 0.9540 | 0.8520 | 0.9250 | 0.9250 | 39,276,000 |
| 17 abr 2024 | 0.9180 | 0.9480 | 0.8500 | 0.8720 | 0.8720 | 43,761,500 |
| 16 abr 2024 | 0.9400 | 0.9600 | 0.9030 | 0.9140 | 0.9140 | 30,106,600 |
| 15 abr 2024 | 1.0300 | 1.0300 | 0.9250 | 0.9500 | 0.9500 | 44,070,400 |
| 12 abr 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 14,067,300 |
| 11 abr 2024 | 1.1200 | 1.1500 | 0.9930 | 1.0500 | 1.0500 | 50,941,200 |
| 10 abr 2024 | 1.1000 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 15,690,400 |
| 09 abr 2024 | 1.1100 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 20,378,000 |
| 08 abr 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 14,581,800 |
| 05 abr 2024 | 1.0600 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 16,091,200 |
| 04 abr 2024 | 1.1000 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 15,252,000 |
| 03 abr 2024 | 1.0500 | 1.1200 | 1.0300 | 1.0900 | 1.0900 | 17,008,200 |
| 02 abr 2024 | 1.1000 | 1.1100 | 1.0300 | 1.0500 | 1.0500 | 27,115,600 |
| 01 abr 2024 | 1.1800 | 1.1900 | 1.0800 | 1.1200 | 1.1200 | 17,867,900 |
| 28 mar 2024 | 1.1100 | 1.2000 | 1.1000 | 1.1600 | 1.1600 | 26,133,100 |
| 27 mar 2024 | 1.0700 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 16,549,200 |
| 26 mar 2024 | 1.0900 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 11,310,600 |
| 25 mar 2024 | 1.0700 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 11,286,000 |
| 22 mar 2024 | 1.1200 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 13,196,600 |
| 21 mar 2024 | 1.1700 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 13,050,400 |
| 20 mar 2024 | 1.0700 | 1.1700 | 1.0600 | 1.1500 | 1.1500 | 15,412,800 |
| 19 mar 2024 | 1.0800 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 16,231,800 |
| 18 mar 2024 | 1.0700 | 1.1100 | 1.0300 | 1.0900 | 1.0900 | 21,144,700 |
| 15 mar 2024 | 1.0700 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 41,747,300 |
| 14 mar 2024 | 1.1700 | 1.1700 | 1.0500 | 1.0600 | 1.0600 | 41,230,800 |
| 13 mar 2024 | 1.1800 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 15,643,500 |
| 12 mar 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 21,493,200 |
| 11 mar 2024 | 1.2100 | 1.2600 | 1.1900 | 1.2200 | 1.2200 | 18,394,000 |
| 08 mar 2024 | 1.2150 | 1.2800 | 1.1800 | 1.2200 | 1.2200 | 21,156,500 |
| 07 mar 2024 | 1.2200 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 17,794,500 |
| 06 mar 2024 | 1.2000 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 17,970,400 |
| 05 mar 2024 | 1.2300 | 1.2600 | 1.1300 | 1.1500 | 1.1500 | 50,418,700 |
| 04 mar 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 32,497,600 |
| 01 mar 2024 | 1.2800 | 1.4000 | 1.2200 | 1.2900 | 1.2900 | 60,292,400 |
| 29 feb 2024 | 1.5400 | 1.6100 | 1.4400 | 1.5200 | 1.5200 | 35,683,400 |
| 28 feb 2024 | 1.5000 | 1.5700 | 1.4700 | 1.5200 | 1.5200 | 21,541,800 |
| 27 feb 2024 | 1.4000 | 1.5500 | 1.4000 | 1.5300 | 1.5300 | 23,656,400 |
| 26 feb 2024 | 1.3200 | 1.4200 | 1.3100 | 1.4000 | 1.4000 | 18,734,600 |
| 23 feb 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 9,587,200 |
| 22 feb 2024 | 1.3400 | 1.3800 | 1.2900 | 1.3200 | 1.3200 | 18,141,100 |
| 21 feb 2024 | 1.3500 | 1.3700 | 1.2900 | 1.2900 | 1.2900 | 16,007,700 |
| 20 feb 2024 | 1.4300 | 1.4800 | 1.3600 | 1.3700 | 1.3700 | 19,644,100 |
| 16 feb 2024 | 1.5100 | 1.5100 | 1.4400 | 1.4700 | 1.4700 | 23,386,700 |
| 15 feb 2024 | 1.5200 | 1.5900 | 1.5020 | 1.5500 | 1.5500 | 26,771,000 |
| 14 feb 2024 | 1.3800 | 1.5000 | 1.3600 | 1.4900 | 1.4900 | 24,803,400 |
| 13 feb 2024 | 1.4000 | 1.4400 | 1.3400 | 1.3500 | 1.3500 | 27,322,300 |
| 12 feb 2024 | 1.4000 | 1.5300 | 1.3950 | 1.5100 | 1.5100 | 24,152,000 |
| 09 feb 2024 | 1.3200 | 1.4200 | 1.3000 | 1.4100 | 1.4100 | 27,433,700 |
| 08 feb 2024 | 1.2300 | 1.3300 | 1.2300 | 1.3000 | 1.3000 | 19,859,200 |
| 07 feb 2024 | 1.2800 | 1.2900 | 1.2200 | 1.2400 | 1.2400 | 10,863,100 |
| 06 feb 2024 | 1.2200 | 1.3000 | 1.2100 | 1.2900 | 1.2900 | 16,037,500 |
| 05 feb 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 15,353,800 |
| 02 feb 2024 | 1.2300 | 1.2800 | 1.1700 | 1.2700 | 1.2700 | 27,064,000 |
| 01 feb 2024 | 1.2400 | 1.2700 | 1.1800 | 1.2700 | 1.2700 | 16,474,200 |
| 31 ene 2024 | 1.2600 | 1.3200 | 1.2100 | 1.2100 | 1.2100 | 27,840,700 |
| 30 ene 2024 | 1.3500 | 1.3600 | 1.2700 | 1.2700 | 1.2700 | 19,614,700 |
| 29 ene 2024 | 1.3000 | 1.3700 | 1.2600 | 1.3500 | 1.3500 | 20,000,100 |
| 26 ene 2024 | 1.2600 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 14,967,900 |
| 25 ene 2024 | 1.2500 | 1.2740 | 1.2200 | 1.2600 | 1.2600 | 19,078,000 |
| 24 ene 2024 | 1.3000 | 1.3100 | 1.2400 | 1.2400 | 1.2400 | 18,051,000 |
| 23 ene 2024 | 1.2600 | 1.3000 | 1.2100 | 1.2700 | 1.2700 | 18,214,700 |
| 22 ene 2024 | 1.2200 | 1.3500 | 1.2200 | 1.2300 | 1.2300 | 22,037,600 |
| 19 ene 2024 | 1.2200 | 1.2400 | 1.1500 | 1.2100 | 1.2100 | 20,493,200 |
| 18 ene 2024 | 1.2000 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 26,110,700 |
| 17 ene 2024 | 1.2100 | 1.2100 | 1.1200 | 1.1500 | 1.1500 | 32,791,200 |
| 16 ene 2024 | 1.3100 | 1.3100 | 1.2100 | 1.2200 | 1.2200 | 31,081,200 |
| 12 ene 2024 | 1.3600 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 23,709,000 |
| 11 ene 2024 | 1.3950 | 1.4000 | 1.3050 | 1.3400 | 1.3400 | 28,422,500 |
| 10 ene 2024 | 1.5300 | 1.5300 | 1.3850 | 1.4100 | 1.4100 | 30,308,800 |
| 09 ene 2024 | 1.5400 | 1.5700 | 1.4900 | 1.5100 | 1.5100 | 19,435,500 |
| 08 ene 2024 | 1.5300 | 1.5900 | 1.5100 | 1.5600 | 1.5600 | 18,340,300 |
| 05 ene 2024 | 1.5300 | 1.5900 | 1.4900 | 1.5300 | 1.5300 | 20,549,700 |
| 04 ene 2024 | 1.5500 | 1.5900 | 1.5000 | 1.5600 | 1.5600 | 19,230,400 |
| 03 ene 2024 | 1.6500 | 1.6500 | 1.5100 | 1.5400 | 1.5400 | 27,854,600 |
| 02 ene 2024 | 1.6600 | 1.7200 | 1.6200 | 1.6700 | 1.6700 | 18,207,000 |
| 29 dic 2023 | 1.7700 | 1.8000 | 1.6500 | 1.6900 | 1.6900 | 18,258,700 |
| 28 dic 2023 | 1.7300 | 1.7900 | 1.7100 | 1.7700 | 1.7700 | 17,028,100 |
| 27 dic 2023 | 1.8300 | 1.8500 | 1.7500 | 1.7700 | 1.7700 | 14,000,800 |
| 26 dic 2023 | 1.7600 | 1.8300 | 1.7400 | 1.7900 | 1.7900 | 12,661,200 |
| 22 dic 2023 | 1.7800 | 1.8300 | 1.7300 | 1.7500 | 1.7500 | 12,691,900 |
| 21 dic 2023 | 1.7600 | 1.7900 | 1.6900 | 1.7600 | 1.7600 | 20,890,600 |
| 20 dic 2023 | 1.8000 | 1.8800 | 1.6900 | 1.7000 | 1.7000 | 31,444,500 |
| 19 dic 2023 | 1.6200 | 1.8100 | 1.6100 | 1.7900 | 1.7900 | 32,229,200 |
| 18 dic 2023 | 1.6100 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 16,213,100 |
| 15 dic 2023 | 1.6600 | 1.6900 | 1.5600 | 1.6100 | 1.6100 | 30,192,900 |
| 14 dic 2023 | 1.4800 | 1.7300 | 1.4750 | 1.6100 | 1.6100 | 51,966,100 |
| 13 dic 2023 | 1.3300 | 1.4500 | 1.2800 | 1.4400 | 1.4400 | 30,564,300 |
| 12 dic 2023 | 1.3300 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 10,837,500 |
| 11 dic 2023 | 1.3500 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 13,205,700 |
| 08 dic 2023 | 1.3000 | 1.3700 | 1.2800 | 1.3600 | 1.3600 | 17,905,700 |
| 07 dic 2023 | 1.3100 | 1.3400 | 1.2800 | 1.3300 | 1.3300 | 12,539,000 |
| 06 dic 2023 | 1.3500 | 1.3600 | 1.2800 | 1.3000 | 1.3000 | 18,734,100 |
| 05 dic 2023 | 1.3800 | 1.3900 | 1.2810 | 1.3000 | 1.3000 | 24,209,500 |
| 04 dic 2023 | 1.3800 | 1.4400 | 1.3500 | 1.4000 | 1.4000 | 22,862,400 |
| *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.