Ginkgo Bioworks Holdings, Inc. (DNA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
10 dic 2022 - 10 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01 dic 2023 | 1.2900 | 1.4300 | 1.2800 | 1.4300 | 1.4300 | 26,384,800 |
| 30 nov 2023 | 1.4200 | 1.4200 | 1.2900 | 1.2900 | 1.2900 | 27,608,900 |
| 29 nov 2023 | 1.4600 | 1.5500 | 1.3900 | 1.3900 | 1.3900 | 20,818,500 |
| 28 nov 2023 | 1.3700 | 1.4600 | 1.3500 | 1.4400 | 1.4400 | 18,341,100 |
| 27 nov 2023 | 1.4400 | 1.4600 | 1.3800 | 1.3900 | 1.3900 | 13,716,200 |
| 24 nov 2023 | 1.3900 | 1.4600 | 1.3700 | 1.4600 | 1.4600 | 6,038,200 |
| 22 nov 2023 | 1.4450 | 1.4800 | 1.3600 | 1.3800 | 1.3800 | 11,530,800 |
| 21 nov 2023 | 1.5100 | 1.5200 | 1.4200 | 1.4300 | 1.4300 | 11,409,800 |
| 20 nov 2023 | 1.5100 | 1.5800 | 1.4800 | 1.5300 | 1.5300 | 14,838,600 |
| 17 nov 2023 | 1.4800 | 1.5200 | 1.4300 | 1.5200 | 1.5200 | 12,294,700 |
| 16 nov 2023 | 1.5200 | 1.5200 | 1.4000 | 1.4600 | 1.4600 | 14,234,700 |
| 15 nov 2023 | 1.4500 | 1.5900 | 1.4400 | 1.5600 | 1.5600 | 26,386,400 |
| 14 nov 2023 | 1.3500 | 1.4500 | 1.3500 | 1.4400 | 1.4400 | 32,234,900 |
| 13 nov 2023 | 1.3500 | 1.3600 | 1.2220 | 1.2800 | 1.2800 | 26,096,900 |
| 10 nov 2023 | 1.2800 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 20,074,800 |
| 09 nov 2023 | 1.3900 | 1.4000 | 1.2600 | 1.2600 | 1.2600 | 36,351,200 |
| 08 nov 2023 | 1.5600 | 1.5800 | 1.4800 | 1.4900 | 1.4900 | 25,068,100 |
| 07 nov 2023 | 1.5000 | 1.6300 | 1.5000 | 1.5400 | 1.5400 | 19,744,200 |
| 06 nov 2023 | 1.6600 | 1.6700 | 1.4900 | 1.5200 | 1.5200 | 21,215,600 |
| 03 nov 2023 | 1.5800 | 1.7000 | 1.5700 | 1.6400 | 1.6400 | 25,728,800 |
| 02 nov 2023 | 1.4100 | 1.5800 | 1.3900 | 1.5400 | 1.5400 | 27,013,900 |
| 01 nov 2023 | 1.3700 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 11,975,100 |
| 31 oct 2023 | 1.3300 | 1.3800 | 1.3200 | 1.3700 | 1.3700 | 10,581,200 |
| 30 oct 2023 | 1.3700 | 1.4000 | 1.3000 | 1.3300 | 1.3300 | 23,823,900 |
| 27 oct 2023 | 1.4700 | 1.4700 | 1.3500 | 1.3500 | 1.3500 | 14,265,100 |
| 26 oct 2023 | 1.4600 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 12,881,100 |
| 25 oct 2023 | 1.5400 | 1.5400 | 1.4100 | 1.4400 | 1.4400 | 17,759,300 |
| 24 oct 2023 | 1.5050 | 1.6200 | 1.5000 | 1.5700 | 1.5700 | 15,995,700 |
| 23 oct 2023 | 1.5400 | 1.5550 | 1.4800 | 1.4900 | 1.4900 | 14,962,700 |
| 20 oct 2023 | 1.5600 | 1.6200 | 1.5100 | 1.5700 | 1.5700 | 19,504,400 |
| 19 oct 2023 | 1.6500 | 1.6600 | 1.5500 | 1.5600 | 1.5600 | 21,695,300 |
| 18 oct 2023 | 1.7300 | 1.7400 | 1.6500 | 1.6500 | 1.6500 | 14,863,500 |
| 17 oct 2023 | 1.6400 | 1.7700 | 1.6400 | 1.7400 | 1.7400 | 14,766,200 |
| 16 oct 2023 | 1.6200 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 12,000,700 |
| 13 oct 2023 | 1.6400 | 1.6700 | 1.5800 | 1.6600 | 1.6600 | 12,453,300 |
| 12 oct 2023 | 1.7600 | 1.7600 | 1.6000 | 1.6200 | 1.6200 | 19,720,600 |
| 11 oct 2023 | 1.8100 | 1.8450 | 1.7100 | 1.7500 | 1.7500 | 16,592,100 |
| 10 oct 2023 | 1.7300 | 1.8200 | 1.7300 | 1.7900 | 1.7900 | 13,986,100 |
| 09 oct 2023 | 1.6700 | 1.7600 | 1.6500 | 1.7400 | 1.7400 | 12,597,000 |
| 06 oct 2023 | 1.6850 | 1.7700 | 1.6700 | 1.7200 | 1.7200 | 14,015,200 |
| 05 oct 2023 | 1.6500 | 1.7450 | 1.6100 | 1.7300 | 1.7300 | 19,307,500 |
| 04 oct 2023 | 1.6200 | 1.6670 | 1.5500 | 1.6400 | 1.6400 | 20,479,400 |
| 03 oct 2023 | 1.7000 | 1.7450 | 1.5800 | 1.6000 | 1.6000 | 25,050,500 |
| 02 oct 2023 | 1.8000 | 1.8170 | 1.7100 | 1.7100 | 1.7100 | 19,837,300 |
| 29 sept 2023 | 1.7800 | 1.8700 | 1.7800 | 1.8100 | 1.8100 | 21,291,500 |
| 28 sept 2023 | 1.7900 | 1.8100 | 1.7000 | 1.7200 | 1.7200 | 19,113,700 |
| 27 sept 2023 | 1.9400 | 2.0700 | 1.7500 | 1.7800 | 1.7800 | 42,700,500 |
| 26 sept 2023 | 1.7150 | 1.8100 | 1.7100 | 1.7300 | 1.7300 | 11,538,000 |
| 25 sept 2023 | 1.7700 | 1.7850 | 1.7100 | 1.7300 | 1.7300 | 11,759,100 |
| 22 sept 2023 | 1.7700 | 1.8100 | 1.7400 | 1.7700 | 1.7700 | 14,897,900 |
| 21 sept 2023 | 1.7900 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 20,112,400 |
| 20 sept 2023 | 1.8400 | 1.8900 | 1.8000 | 1.8300 | 1.8300 | 17,968,200 |
| 19 sept 2023 | 1.8300 | 1.8590 | 1.7800 | 1.8200 | 1.8200 | 18,927,600 |
| 18 sept 2023 | 1.9200 | 1.9200 | 1.8100 | 1.8500 | 1.8500 | 12,808,600 |
| 15 sept 2023 | 1.9200 | 1.9800 | 1.9000 | 1.9300 | 1.9300 | 29,777,500 |
| 14 sept 2023 | 2.0300 | 2.0800 | 1.9500 | 1.9600 | 1.9600 | 19,971,600 |
| 13 sept 2023 | 2.0350 | 2.0700 | 2.0200 | 2.0200 | 2.0200 | 10,613,500 |
| 12 sept 2023 | 2.0800 | 2.1700 | 2.0400 | 2.0700 | 2.0700 | 12,266,800 |
| 11 sept 2023 | 2.0900 | 2.1300 | 2.0200 | 2.0900 | 2.0900 | 16,635,200 |
| 08 sept 2023 | 2.0950 | 2.1600 | 2.0300 | 2.0800 | 2.0800 | 18,131,300 |
| 07 sept 2023 | 2.1800 | 2.1900 | 2.0800 | 2.1100 | 2.1100 | 21,809,800 |
| 06 sept 2023 | 2.2300 | 2.2600 | 2.1800 | 2.2400 | 2.2400 | 18,328,400 |
| 05 sept 2023 | 2.2250 | 2.2600 | 2.1800 | 2.2500 | 2.2500 | 20,660,100 |
| 01 sept 2023 | 2.3500 | 2.4650 | 2.2300 | 2.2500 | 2.2500 | 28,914,000 |
| 31 ago 2023 | 2.2600 | 2.3500 | 2.2300 | 2.3400 | 2.3400 | 30,017,400 |
| 30 ago 2023 | 2.2000 | 2.2800 | 2.1200 | 2.2500 | 2.2500 | 28,409,600 |
| 29 ago 2023 | 1.9600 | 2.2500 | 1.9000 | 2.2200 | 2.2200 | 63,993,300 |
| 28 ago 2023 | 1.7700 | 1.8000 | 1.7200 | 1.7900 | 1.7900 | 15,608,800 |
| 25 ago 2023 | 1.6800 | 1.7400 | 1.6200 | 1.6800 | 1.6800 | 17,605,600 |
| 24 ago 2023 | 1.8200 | 1.8400 | 1.6600 | 1.6600 | 1.6600 | 15,373,200 |
| 23 ago 2023 | 1.6900 | 1.8000 | 1.6600 | 1.7900 | 1.7900 | 13,163,800 |
| 22 ago 2023 | 1.7150 | 1.7500 | 1.6200 | 1.6600 | 1.6600 | 11,717,200 |
| 21 ago 2023 | 1.6400 | 1.7000 | 1.6000 | 1.6600 | 1.6600 | 12,145,200 |
| 18 ago 2023 | 1.5700 | 1.7300 | 1.5500 | 1.6200 | 1.6200 | 27,914,300 |
| 17 ago 2023 | 1.6600 | 1.6900 | 1.5800 | 1.6100 | 1.6100 | 17,166,300 |
| 16 ago 2023 | 1.7700 | 1.7700 | 1.6300 | 1.6300 | 1.6300 | 21,749,900 |
| 15 ago 2023 | 1.7700 | 1.8600 | 1.7500 | 1.7700 | 1.7700 | 18,674,900 |
| 14 ago 2023 | 1.8500 | 1.8500 | 1.7700 | 1.7900 | 1.7900 | 17,547,400 |
| 11 ago 2023 | 1.7500 | 1.9300 | 1.7400 | 1.8700 | 1.8700 | 19,283,000 |
| 10 ago 2023 | 1.9200 | 1.9200 | 1.7000 | 1.7500 | 1.7500 | 47,620,800 |
| 09 ago 2023 | 2.0700 | 2.1800 | 1.9800 | 2.0100 | 2.0100 | 19,466,000 |
| 08 ago 2023 | 1.9800 | 2.0950 | 1.9350 | 2.0800 | 2.0800 | 16,893,200 |
| 07 ago 2023 | 2.1600 | 2.1800 | 2.0100 | 2.0800 | 2.0800 | 23,401,700 |
| 04 ago 2023 | 2.0500 | 2.0970 | 1.9400 | 2.0400 | 2.0400 | 22,370,900 |
| 03 ago 2023 | 2.0700 | 2.0800 | 2.0000 | 2.0400 | 2.0400 | 14,256,000 |
| 02 ago 2023 | 2.2500 | 2.2700 | 2.0000 | 2.0400 | 2.0400 | 31,008,300 |
| 01 ago 2023 | 2.4500 | 2.4500 | 2.3200 | 2.3400 | 2.3400 | 18,391,900 |
| 31 jul 2023 | 2.4500 | 2.5200 | 2.3950 | 2.5100 | 2.5100 | 19,776,300 |
| 28 jul 2023 | 2.3100 | 2.4450 | 2.2800 | 2.4400 | 2.4400 | 20,808,800 |
| 27 jul 2023 | 2.5000 | 2.5400 | 2.2300 | 2.2400 | 2.2400 | 23,476,300 |
| 26 jul 2023 | 2.3100 | 2.4600 | 2.2800 | 2.4500 | 2.4500 | 19,284,000 |
| 25 jul 2023 | 2.2900 | 2.3950 | 2.2850 | 2.3300 | 2.3300 | 13,393,600 |
| 24 jul 2023 | 2.4000 | 2.4000 | 2.2600 | 2.2800 | 2.2800 | 15,288,100 |
| 21 jul 2023 | 2.3500 | 2.4200 | 2.2200 | 2.3800 | 2.3800 | 18,556,300 |
| 20 jul 2023 | 2.4700 | 2.4800 | 2.2100 | 2.2800 | 2.2800 | 25,806,500 |
| *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.