DNA - Ginkgo Bioworks Holdings, Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 may 20231.55001.65001.50001.52001.520024,700,800
25 may 20231.68001.68001.48001.53001.530020,207,300
24 may 20231.51001.63001.47001.62001.620027,009,300
23 may 20231.54001.72001.50001.52001.520056,331,500
22 may 20231.32001.58001.30001.51001.510047,107,800
19 may 20231.33001.35001.27001.28001.280011,963,600
18 may 20231.28001.34001.26001.32001.320017,011,500
17 may 20231.24001.30001.20001.27001.270015,047,300
16 may 20231.30001.31001.24001.25001.250011,263,600
15 may 20231.24001.33001.21401.32001.320015,631,400
12 may 20231.33001.33001.21001.23001.230014,210,700
11 may 20231.25001.38001.25001.33001.330033,221,100
10 may 20231.39001.43001.27001.35001.350027,484,400
09 may 20231.36001.39001.32001.37001.370018,343,200
08 may 20231.29001.39001.27001.37001.370018,231,500
05 may 20231.22001.32001.22001.27001.270013,570,600
04 may 20231.15001.22001.15001.22001.220012,529,600
03 may 20231.16001.22001.12001.15001.150020,100,700
02 may 20231.19001.21001.13001.14001.140020,267,200
01 may 20231.22001.22001.16001.18001.180013,439,200
28 abr 20231.19001.24001.16001.22001.220012,491,100
27 abr 20231.20001.22001.16001.18001.180014,991,700
26 abr 20231.23001.24001.17001.19001.190019,944,300
25 abr 20231.25001.26001.20001.21001.210024,492,300
24 abr 20231.31001.33001.26001.27001.270020,175,200
21 abr 20231.27001.32501.27001.31001.310011,828,900
20 abr 20231.30001.33001.25001.27001.270012,096,200
19 abr 20231.25001.36501.23001.32001.320020,803,200
18 abr 20231.25001.26001.22001.25001.250018,254,700
17 abr 20231.31001.32001.21001.22001.220022,342,500
14 abr 20231.33001.36001.28001.30001.300013,213,100
13 abr 20231.30001.35001.28001.32001.320017,835,100
12 abr 20231.38001.40001.27001.28001.280021,977,700
11 abr 20231.34001.41001.31001.34001.340012,014,300
10 abr 20231.34001.36001.30001.35001.350010,472,400
06 abr 20231.21001.40001.20501.35001.350020,851,500
05 abr 20231.26001.26001.19001.23001.230016,204,500
04 abr 20231.29001.30001.23001.25001.250011,001,600
03 abr 20231.32001.34001.25001.27001.270014,284,000
31 mar 20231.24001.38001.21001.33001.330019,166,600
30 mar 20231.29001.30001.22001.23001.230012,506,400
29 mar 20231.22001.28001.20001.27001.270015,761,200
28 mar 20231.22501.26001.16501.20001.200011,164,400
27 mar 20231.28001.30001.20001.23001.230013,463,500
24 mar 20231.21001.30001.20001.27001.270013,839,000
23 mar 20231.26001.33001.19001.23001.230016,501,100
22 mar 20231.36001.36001.22001.22001.220022,406,100
21 mar 20231.26001.38001.24001.35001.350017,114,100
20 mar 20231.28001.31001.21001.24001.240020,635,000
17 mar 20231.30001.32001.23001.28001.280023,942,600
16 mar 20231.31001.37001.26001.32001.320016,978,200
15 mar 20231.30001.35001.27001.33001.330020,401,500
14 mar 20231.41001.41001.29001.35001.350020,492,900
13 mar 20231.23001.40001.19001.35001.350034,168,800
10 mar 20231.26001.32001.19001.24001.240023,140,400
09 mar 20231.32001.34001.25001.25001.250018,872,700
08 mar 20231.31001.35001.22001.32001.320025,202,400
07 mar 20231.37001.39001.29001.30001.300028,412,900
06 mar 20231.35001.40001.33001.36001.360022,270,900
03 mar 20231.39501.40001.33001.39001.390033,667,600
02 mar 20231.36001.40001.29001.40001.400025,700,400
01 mar 20231.45001.48001.32001.40001.400027,516,900
28 feb 20231.46001.52001.43001.47001.470020,894,100
27 feb 20231.50001.50001.41001.46001.460020,770,000
24 feb 20231.54001.56501.46001.47001.470030,716,900
23 feb 20231.72001.73001.54001.61001.610024,462,200
22 feb 20231.61001.69001.58001.68001.680020,812,300
21 feb 20231.67001.72001.59001.60001.600022,076,200
17 feb 20231.75001.76501.63001.74001.740018,433,900
16 feb 20231.76001.82001.71001.76001.760016,681,400
15 feb 20231.71001.85001.70001.82001.820015,521,300
14 feb 20231.67001.76001.62001.73001.730019,699,000
13 feb 20231.73501.76001.67001.72001.720012,880,900
10 feb 20231.71001.74601.66001.73001.730021,387,500
09 feb 20231.88001.89001.74001.75001.750012,378,200
08 feb 20231.98002.00001.80001.83001.830016,955,200
07 feb 20231.94002.02001.90002.00002.000019,680,300
06 feb 20232.07002.07001.93001.96001.960016,727,900
03 feb 20232.06002.17002.00002.06002.060021,064,100
02 feb 20232.08002.25002.06002.19002.190031,637,400
01 feb 20231.94002.05001.86002.00002.000024,464,200
31 ene 20231.86001.96501.79001.95001.950018,157,600
30 ene 20231.88001.95001.81001.82001.820020,605,000
27 ene 20231.74001.98001.72001.94001.940020,639,300
26 ene 20231.81001.86001.71501.75001.750016,461,700
25 ene 20231.77001.79001.68001.76001.760012,107,400
24 ene 20231.92001.92001.77001.81001.810010,226,600
23 ene 20231.67001.88001.67001.84001.840022,498,200
20 ene 20231.72001.72001.65001.66001.660014,157,700
19 ene 20231.79001.81001.64001.67001.670019,344,100
18 ene 20232.05002.06001.81001.83001.830024,331,900
17 ene 20231.85002.00001.77001.99001.990020,082,500
13 ene 20231.78001.90001.71001.86001.860018,324,400
12 ene 20231.71001.86001.63001.84001.840027,558,400
11 ene 20231.56001.71001.53001.70001.700027,619,100
10 ene 20231.55001.57001.47001.54001.540020,081,600
09 ene 20231.55001.62001.46001.56001.560023,627,500
06 ene 20231.60001.60001.45001.52001.520017,046,800
05 ene 20231.56001.58001.50001.57001.570018,627,300
04 ene 20231.58001.62001.45001.59001.590024,188,300
*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...