DNA - Ginkgo Bioworks Holdings, Inc.
NYSE - NYSE Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 may 2023 | 1.5500 | 1.6500 | 1.5000 | 1.5200 | 1.5200 | 24,700,800 |
| 25 may 2023 | 1.6800 | 1.6800 | 1.4800 | 1.5300 | 1.5300 | 20,207,300 |
| 24 may 2023 | 1.5100 | 1.6300 | 1.4700 | 1.6200 | 1.6200 | 27,009,300 |
| 23 may 2023 | 1.5400 | 1.7200 | 1.5000 | 1.5200 | 1.5200 | 56,331,500 |
| 22 may 2023 | 1.3200 | 1.5800 | 1.3000 | 1.5100 | 1.5100 | 47,107,800 |
| 19 may 2023 | 1.3300 | 1.3500 | 1.2700 | 1.2800 | 1.2800 | 11,963,600 |
| 18 may 2023 | 1.2800 | 1.3400 | 1.2600 | 1.3200 | 1.3200 | 17,011,500 |
| 17 may 2023 | 1.2400 | 1.3000 | 1.2000 | 1.2700 | 1.2700 | 15,047,300 |
| 16 may 2023 | 1.3000 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 11,263,600 |
| 15 may 2023 | 1.2400 | 1.3300 | 1.2140 | 1.3200 | 1.3200 | 15,631,400 |
| 12 may 2023 | 1.3300 | 1.3300 | 1.2100 | 1.2300 | 1.2300 | 14,210,700 |
| 11 may 2023 | 1.2500 | 1.3800 | 1.2500 | 1.3300 | 1.3300 | 33,221,100 |
| 10 may 2023 | 1.3900 | 1.4300 | 1.2700 | 1.3500 | 1.3500 | 27,484,400 |
| 09 may 2023 | 1.3600 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 18,343,200 |
| 08 may 2023 | 1.2900 | 1.3900 | 1.2700 | 1.3700 | 1.3700 | 18,231,500 |
| 05 may 2023 | 1.2200 | 1.3200 | 1.2200 | 1.2700 | 1.2700 | 13,570,600 |
| 04 may 2023 | 1.1500 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 12,529,600 |
| 03 may 2023 | 1.1600 | 1.2200 | 1.1200 | 1.1500 | 1.1500 | 20,100,700 |
| 02 may 2023 | 1.1900 | 1.2100 | 1.1300 | 1.1400 | 1.1400 | 20,267,200 |
| 01 may 2023 | 1.2200 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 13,439,200 |
| 28 abr 2023 | 1.1900 | 1.2400 | 1.1600 | 1.2200 | 1.2200 | 12,491,100 |
| 27 abr 2023 | 1.2000 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 14,991,700 |
| 26 abr 2023 | 1.2300 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 19,944,300 |
| 25 abr 2023 | 1.2500 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 24,492,300 |
| 24 abr 2023 | 1.3100 | 1.3300 | 1.2600 | 1.2700 | 1.2700 | 20,175,200 |
| 21 abr 2023 | 1.2700 | 1.3250 | 1.2700 | 1.3100 | 1.3100 | 11,828,900 |
| 20 abr 2023 | 1.3000 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 12,096,200 |
| 19 abr 2023 | 1.2500 | 1.3650 | 1.2300 | 1.3200 | 1.3200 | 20,803,200 |
| 18 abr 2023 | 1.2500 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 18,254,700 |
| 17 abr 2023 | 1.3100 | 1.3200 | 1.2100 | 1.2200 | 1.2200 | 22,342,500 |
| 14 abr 2023 | 1.3300 | 1.3600 | 1.2800 | 1.3000 | 1.3000 | 13,213,100 |
| 13 abr 2023 | 1.3000 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 17,835,100 |
| 12 abr 2023 | 1.3800 | 1.4000 | 1.2700 | 1.2800 | 1.2800 | 21,977,700 |
| 11 abr 2023 | 1.3400 | 1.4100 | 1.3100 | 1.3400 | 1.3400 | 12,014,300 |
| 10 abr 2023 | 1.3400 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 10,472,400 |
| 06 abr 2023 | 1.2100 | 1.4000 | 1.2050 | 1.3500 | 1.3500 | 20,851,500 |
| 05 abr 2023 | 1.2600 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 16,204,500 |
| 04 abr 2023 | 1.2900 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 11,001,600 |
| 03 abr 2023 | 1.3200 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 14,284,000 |
| 31 mar 2023 | 1.2400 | 1.3800 | 1.2100 | 1.3300 | 1.3300 | 19,166,600 |
| 30 mar 2023 | 1.2900 | 1.3000 | 1.2200 | 1.2300 | 1.2300 | 12,506,400 |
| 29 mar 2023 | 1.2200 | 1.2800 | 1.2000 | 1.2700 | 1.2700 | 15,761,200 |
| 28 mar 2023 | 1.2250 | 1.2600 | 1.1650 | 1.2000 | 1.2000 | 11,164,400 |
| 27 mar 2023 | 1.2800 | 1.3000 | 1.2000 | 1.2300 | 1.2300 | 13,463,500 |
| 24 mar 2023 | 1.2100 | 1.3000 | 1.2000 | 1.2700 | 1.2700 | 13,839,000 |
| 23 mar 2023 | 1.2600 | 1.3300 | 1.1900 | 1.2300 | 1.2300 | 16,501,100 |
| 22 mar 2023 | 1.3600 | 1.3600 | 1.2200 | 1.2200 | 1.2200 | 22,406,100 |
| 21 mar 2023 | 1.2600 | 1.3800 | 1.2400 | 1.3500 | 1.3500 | 17,114,100 |
| 20 mar 2023 | 1.2800 | 1.3100 | 1.2100 | 1.2400 | 1.2400 | 20,635,000 |
| 17 mar 2023 | 1.3000 | 1.3200 | 1.2300 | 1.2800 | 1.2800 | 23,942,600 |
| 16 mar 2023 | 1.3100 | 1.3700 | 1.2600 | 1.3200 | 1.3200 | 16,978,200 |
| 15 mar 2023 | 1.3000 | 1.3500 | 1.2700 | 1.3300 | 1.3300 | 20,401,500 |
| 14 mar 2023 | 1.4100 | 1.4100 | 1.2900 | 1.3500 | 1.3500 | 20,492,900 |
| 13 mar 2023 | 1.2300 | 1.4000 | 1.1900 | 1.3500 | 1.3500 | 34,168,800 |
| 10 mar 2023 | 1.2600 | 1.3200 | 1.1900 | 1.2400 | 1.2400 | 23,140,400 |
| 09 mar 2023 | 1.3200 | 1.3400 | 1.2500 | 1.2500 | 1.2500 | 18,872,700 |
| 08 mar 2023 | 1.3100 | 1.3500 | 1.2200 | 1.3200 | 1.3200 | 25,202,400 |
| 07 mar 2023 | 1.3700 | 1.3900 | 1.2900 | 1.3000 | 1.3000 | 28,412,900 |
| 06 mar 2023 | 1.3500 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 22,270,900 |
| 03 mar 2023 | 1.3950 | 1.4000 | 1.3300 | 1.3900 | 1.3900 | 33,667,600 |
| 02 mar 2023 | 1.3600 | 1.4000 | 1.2900 | 1.4000 | 1.4000 | 25,700,400 |
| 01 mar 2023 | 1.4500 | 1.4800 | 1.3200 | 1.4000 | 1.4000 | 27,516,900 |
| 28 feb 2023 | 1.4600 | 1.5200 | 1.4300 | 1.4700 | 1.4700 | 20,894,100 |
| 27 feb 2023 | 1.5000 | 1.5000 | 1.4100 | 1.4600 | 1.4600 | 20,770,000 |
| 24 feb 2023 | 1.5400 | 1.5650 | 1.4600 | 1.4700 | 1.4700 | 30,716,900 |
| 23 feb 2023 | 1.7200 | 1.7300 | 1.5400 | 1.6100 | 1.6100 | 24,462,200 |
| 22 feb 2023 | 1.6100 | 1.6900 | 1.5800 | 1.6800 | 1.6800 | 20,812,300 |
| 21 feb 2023 | 1.6700 | 1.7200 | 1.5900 | 1.6000 | 1.6000 | 22,076,200 |
| 17 feb 2023 | 1.7500 | 1.7650 | 1.6300 | 1.7400 | 1.7400 | 18,433,900 |
| 16 feb 2023 | 1.7600 | 1.8200 | 1.7100 | 1.7600 | 1.7600 | 16,681,400 |
| 15 feb 2023 | 1.7100 | 1.8500 | 1.7000 | 1.8200 | 1.8200 | 15,521,300 |
| 14 feb 2023 | 1.6700 | 1.7600 | 1.6200 | 1.7300 | 1.7300 | 19,699,000 |
| 13 feb 2023 | 1.7350 | 1.7600 | 1.6700 | 1.7200 | 1.7200 | 12,880,900 |
| 10 feb 2023 | 1.7100 | 1.7460 | 1.6600 | 1.7300 | 1.7300 | 21,387,500 |
| 09 feb 2023 | 1.8800 | 1.8900 | 1.7400 | 1.7500 | 1.7500 | 12,378,200 |
| 08 feb 2023 | 1.9800 | 2.0000 | 1.8000 | 1.8300 | 1.8300 | 16,955,200 |
| 07 feb 2023 | 1.9400 | 2.0200 | 1.9000 | 2.0000 | 2.0000 | 19,680,300 |
| 06 feb 2023 | 2.0700 | 2.0700 | 1.9300 | 1.9600 | 1.9600 | 16,727,900 |
| 03 feb 2023 | 2.0600 | 2.1700 | 2.0000 | 2.0600 | 2.0600 | 21,064,100 |
| 02 feb 2023 | 2.0800 | 2.2500 | 2.0600 | 2.1900 | 2.1900 | 31,637,400 |
| 01 feb 2023 | 1.9400 | 2.0500 | 1.8600 | 2.0000 | 2.0000 | 24,464,200 |
| 31 ene 2023 | 1.8600 | 1.9650 | 1.7900 | 1.9500 | 1.9500 | 18,157,600 |
| 30 ene 2023 | 1.8800 | 1.9500 | 1.8100 | 1.8200 | 1.8200 | 20,605,000 |
| 27 ene 2023 | 1.7400 | 1.9800 | 1.7200 | 1.9400 | 1.9400 | 20,639,300 |
| 26 ene 2023 | 1.8100 | 1.8600 | 1.7150 | 1.7500 | 1.7500 | 16,461,700 |
| 25 ene 2023 | 1.7700 | 1.7900 | 1.6800 | 1.7600 | 1.7600 | 12,107,400 |
| 24 ene 2023 | 1.9200 | 1.9200 | 1.7700 | 1.8100 | 1.8100 | 10,226,600 |
| 23 ene 2023 | 1.6700 | 1.8800 | 1.6700 | 1.8400 | 1.8400 | 22,498,200 |
| 20 ene 2023 | 1.7200 | 1.7200 | 1.6500 | 1.6600 | 1.6600 | 14,157,700 |
| 19 ene 2023 | 1.7900 | 1.8100 | 1.6400 | 1.6700 | 1.6700 | 19,344,100 |
| 18 ene 2023 | 2.0500 | 2.0600 | 1.8100 | 1.8300 | 1.8300 | 24,331,900 |
| 17 ene 2023 | 1.8500 | 2.0000 | 1.7700 | 1.9900 | 1.9900 | 20,082,500 |
| 13 ene 2023 | 1.7800 | 1.9000 | 1.7100 | 1.8600 | 1.8600 | 18,324,400 |
| 12 ene 2023 | 1.7100 | 1.8600 | 1.6300 | 1.8400 | 1.8400 | 27,558,400 |
| 11 ene 2023 | 1.5600 | 1.7100 | 1.5300 | 1.7000 | 1.7000 | 27,619,100 |
| 10 ene 2023 | 1.5500 | 1.5700 | 1.4700 | 1.5400 | 1.5400 | 20,081,600 |
| 09 ene 2023 | 1.5500 | 1.6200 | 1.4600 | 1.5600 | 1.5600 | 23,627,500 |
| 06 ene 2023 | 1.6000 | 1.6000 | 1.4500 | 1.5200 | 1.5200 | 17,046,800 |
| 05 ene 2023 | 1.5600 | 1.5800 | 1.5000 | 1.5700 | 1.5700 | 18,627,300 |
| 04 ene 2023 | 1.5800 | 1.6200 | 1.4500 | 1.5900 | 1.5900 | 24,188,300 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.