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:
04 feb 2022 - 04 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 feb 2023 | 2.0600 | 2.1700 | 2.0000 | 2.0600 | 2.0600 | 21,046,900 |
| 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 | 20,564,700 |
| 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 | 14,106,400 |
| 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 | 18,310,600 |
| 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 | 17,003,400 |
| 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 |
| 03 ene 2023 | 1.6900 | 1.7900 | 1.5400 | 1.5800 | 1.5800 | 17,998,400 |
| 30 dic 2022 | 1.6600 | 1.7000 | 1.6200 | 1.6900 | 1.6900 | 14,400,500 |
| 29 dic 2022 | 1.6700 | 1.7500 | 1.6100 | 1.6700 | 1.6700 | 25,228,500 |
| 28 dic 2022 | 1.6700 | 1.7600 | 1.6100 | 1.6500 | 1.6500 | 16,295,500 |
| 27 dic 2022 | 1.6400 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 17,440,600 |
| 23 dic 2022 | 1.6600 | 1.6700 | 1.6200 | 1.6600 | 1.6600 | 13,238,200 |
| 22 dic 2022 | 1.7100 | 1.7100 | 1.6200 | 1.6800 | 1.6800 | 20,469,200 |
| 21 dic 2022 | 1.6800 | 1.7600 | 1.6200 | 1.7500 | 1.7500 | 28,749,800 |
| 20 dic 2022 | 1.6600 | 1.7000 | 1.6200 | 1.6500 | 1.6500 | 20,087,500 |
| 19 dic 2022 | 1.7100 | 1.7300 | 1.5900 | 1.7000 | 1.7000 | 28,520,300 |
| 16 dic 2022 | 1.6000 | 1.7800 | 1.5700 | 1.7300 | 1.7300 | 45,900,100 |
| 15 dic 2022 | 1.6400 | 1.6750 | 1.5800 | 1.6300 | 1.6300 | 23,624,700 |
| 14 dic 2022 | 1.7100 | 1.7300 | 1.6500 | 1.6800 | 1.6800 | 23,156,800 |
| 13 dic 2022 | 1.9800 | 2.0000 | 1.6900 | 1.7400 | 1.7400 | 32,553,900 |
| 12 dic 2022 | 1.8200 | 1.9300 | 1.7800 | 1.8800 | 1.8800 | 19,932,900 |
| 09 dic 2022 | 1.7800 | 1.8900 | 1.7600 | 1.8200 | 1.8200 | 19,986,400 |
| 08 dic 2022 | 1.7800 | 1.8500 | 1.7450 | 1.8000 | 1.8000 | 28,071,600 |
| 07 dic 2022 | 1.6800 | 1.7600 | 1.6400 | 1.7500 | 1.7500 | 21,677,800 |
| 06 dic 2022 | 1.8000 | 1.8100 | 1.7000 | 1.7100 | 1.7100 | 13,268,100 |
| 05 dic 2022 | 1.9600 | 1.9700 | 1.7900 | 1.8000 | 1.8000 | 20,650,300 |
| 02 dic 2022 | 1.9000 | 1.9900 | 1.8300 | 1.9900 | 1.9900 | 13,500,800 |
| 01 dic 2022 | 1.9700 | 2.0100 | 1.9200 | 1.9800 | 1.9800 | 20,201,800 |
| 30 nov 2022 | 1.8700 | 1.9900 | 1.7500 | 1.9900 | 1.9900 | 39,171,100 |
| 29 nov 2022 | 1.8800 | 1.9500 | 1.8400 | 1.8500 | 1.8500 | 19,159,700 |
| 28 nov 2022 | 1.9900 | 2.0000 | 1.8100 | 1.8400 | 1.8400 | 23,562,200 |
| 25 nov 2022 | 1.9800 | 2.0100 | 1.9400 | 1.9900 | 1.9900 | 9,688,800 |
| 23 nov 2022 | 2.0000 | 2.0200 | 1.9500 | 1.9800 | 1.9800 | 22,600,700 |
| 22 nov 2022 | 2.1200 | 2.1400 | 1.9400 | 2.0000 | 2.0000 | 30,307,100 |
| 21 nov 2022 | 2.1600 | 2.1900 | 2.0400 | 2.0900 | 2.0900 | 34,954,800 |
| 18 nov 2022 | 2.2000 | 2.2100 | 2.1500 | 2.1900 | 2.1900 | 21,132,600 |
| 17 nov 2022 | 2.2200 | 2.2300 | 1.9600 | 2.1500 | 2.1500 | 58,198,800 |
| 16 nov 2022 | 2.4300 | 2.4800 | 2.3100 | 2.3200 | 2.3200 | 36,583,600 |
| 15 nov 2022 | 2.7100 | 2.7600 | 2.4000 | 2.6700 | 2.6700 | 44,274,800 |
| 14 nov 2022 | 2.8300 | 2.8600 | 2.6200 | 2.6800 | 2.6800 | 25,686,800 |
| 11 nov 2022 | 2.5700 | 2.9400 | 2.5200 | 2.8500 | 2.8500 | 28,416,600 |
| 10 nov 2022 | 2.5100 | 2.6500 | 2.3800 | 2.6400 | 2.6400 | 27,090,400 |
| 09 nov 2022 | 2.4800 | 2.4800 | 2.2800 | 2.3000 | 2.3000 | 25,726,300 |
| 08 nov 2022 | 2.4000 | 2.6500 | 2.3600 | 2.5400 | 2.5400 | 23,735,800 |
| 07 nov 2022 | 2.5300 | 2.5800 | 2.3500 | 2.3900 | 2.3900 | 21,520,800 |
| 04 nov 2022 | 2.6500 | 2.6700 | 2.4000 | 2.5000 | 2.5000 | 23,775,600 |
| 03 nov 2022 | 2.5600 | 2.7600 | 2.5300 | 2.5800 | 2.5800 | 15,729,400 |
| 02 nov 2022 | 2.7300 | 2.8850 | 2.6250 | 2.6400 | 2.6400 | 20,052,500 |
| 01 nov 2022 | 2.8000 | 2.8500 | 2.7300 | 2.7400 | 2.7400 | 13,527,600 |
| 31 oct 2022 | 2.6800 | 2.7500 | 2.6400 | 2.7300 | 2.7300 | 17,546,000 |
| 28 oct 2022 | 2.6100 | 2.7000 | 2.5350 | 2.6900 | 2.6900 | 18,261,000 |
| 27 oct 2022 | 2.8800 | 2.8850 | 2.6200 | 2.6300 | 2.6300 | 20,799,200 |
| 26 oct 2022 | 2.6900 | 3.0100 | 2.6650 | 2.7800 | 2.7800 | 29,439,400 |
| 25 oct 2022 | 2.5600 | 2.8100 | 2.5500 | 2.7600 | 2.7600 | 29,764,400 |
| 24 oct 2022 | 2.5900 | 2.5900 | 2.4300 | 2.4900 | 2.4900 | 20,664,000 |
| 21 oct 2022 | 2.4500 | 2.6000 | 2.3400 | 2.5700 | 2.5700 | 26,032,500 |
| 20 oct 2022 | 2.4300 | 2.5500 | 2.3900 | 2.4700 | 2.4700 | 33,692,400 |
| 19 oct 2022 | 2.5950 | 2.6050 | 2.4300 | 2.4400 | 2.4400 | 28,795,300 |
| 18 oct 2022 | 2.7600 | 2.8300 | 2.5400 | 2.6600 | 2.6600 | 34,196,400 |
| 17 oct 2022 | 2.6700 | 2.7200 | 2.5500 | 2.6300 | 2.6300 | 18,913,200 |
| 14 oct 2022 | 2.9000 | 2.9600 | 2.5500 | 2.5900 | 2.5900 | 26,752,600 |
| 13 oct 2022 | 2.7100 | 2.9100 | 2.6600 | 2.8400 | 2.8400 | 25,593,000 |
| 12 oct 2022 | 2.9900 | 3.0100 | 2.7100 | 2.8500 | 2.8500 | 24,470,600 |
| 11 oct 2022 | 2.9000 | 3.1000 | 2.7700 | 2.9800 | 2.9800 | 21,230,800 |
| 10 oct 2022 | 3.0800 | 3.1200 | 2.7200 | 2.8900 | 2.8900 | 27,560,500 |
| 07 oct 2022 | 3.1400 | 3.2500 | 3.0700 | 3.0900 | 3.0900 | 21,027,100 |
| 06 oct 2022 | 3.3000 | 3.4100 | 3.1550 | 3.2300 | 3.2300 | 22,925,900 |
| 05 oct 2022 | 3.3300 | 3.4250 | 3.2200 | 3.3100 | 3.3100 | 22,214,100 |
| 04 oct 2022 | 3.2900 | 3.5200 | 3.2600 | 3.5200 | 3.5200 | 31,208,700 |
| 03 oct 2022 | 3.2500 | 3.3100 | 3.0100 | 3.1400 | 3.1400 | 21,913,200 |
| 30 sept 2022 | 3.1200 | 3.4100 | 3.0900 | 3.1200 | 3.1200 | 28,229,500 |
| 29 sept 2022 | 3.3400 | 3.3500 | 3.1300 | 3.1300 | 3.1300 | 24,848,500 |
| 28 sept 2022 | 2.9400 | 3.4900 | 2.9400 | 3.4700 | 3.4700 | 43,726,000 |
| 27 sept 2022 | 2.9000 | 3.0200 | 2.8200 | 2.8900 | 2.8900 | 21,126,000 |
| 26 sept 2022 | 2.7450 | 2.9000 | 2.7350 | 2.8000 | 2.8000 | 19,118,800 |
| 23 sept 2022 | 2.8800 | 2.8950 | 2.6500 | 2.8000 | 2.8000 | 28,045,200 |
| 22 sept 2022 | 2.8800 | 2.9600 | 2.7900 | 2.9500 | 2.9500 | 32,212,100 |
| 21 sept 2022 | 2.9500 | 3.1900 | 2.8550 | 2.8700 | 2.8700 | 24,887,600 |
| 20 sept 2022 | 3.0100 | 3.0900 | 2.9300 | 2.9400 | 2.9400 | 17,948,900 |
| 19 sept 2022 | 2.9150 | 3.0800 | 2.8700 | 3.0700 | 3.0700 | 16,278,700 |
| 16 sept 2022 | 3.0200 | 3.0800 | 2.8700 | 2.9900 | 2.9900 | 36,036,300 |
| 15 sept 2022 | 3.0500 | 3.4000 | 3.0200 | 3.1300 | 3.1300 | 29,003,300 |
| 14 sept 2022 | 3.0200 | 3.1100 | 2.8800 | 3.0700 | 3.0700 | 16,115,700 |
| 13 sept 2022 | 2.9500 | 3.2400 | 2.8100 | 2.9900 | 2.9900 | 23,865,100 |
| *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.
