U.S. markets open in 3 hours 51 minutes
F S&P 500
5,548.00 +11.00 (+0.20%) F Dow Jones
39,525.00 -1.00 (-0.00%) F Nasdaq
20,042.00 +69.75 (+0.35%) E-mini Russell 2000 Index Futur
2,045.30 +0.40 (+0.02%) Petróleo
81.39 +0.56 (+0.69%) Oro
2,328.70 -2.10 (-0.09%)
Edgio, Inc. (EGIO)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 9.74 | 9.74 | 8.76 | 9.59 | 9.59 | 57,700 |
| 24 jun 2024 | 10.00 | 10.16 | 9.70 | 9.76 | 9.76 | 40,900 |
| 21 jun 2024 | 10.06 | 10.37 | 9.98 | 10.08 | 10.08 | 52,200 |
| 20 jun 2024 | 10.07 | 10.40 | 9.85 | 10.20 | 10.20 | 51,700 |
| 18 jun 2024 | 9.28 | 10.33 | 9.28 | 10.09 | 10.09 | 128,500 |
| 17 jun 2024 | 9.20 | 9.63 | 8.80 | 9.24 | 9.24 | 86,700 |
| 14 jun 2024 | 8.86 | 9.20 | 8.66 | 9.20 | 9.20 | 32,800 |
| 13 jun 2024 | 8.80 | 9.27 | 8.53 | 8.85 | 8.85 | 38,600 |
| 12 jun 2024 | 9.16 | 9.16 | 8.53 | 9.11 | 9.11 | 40,300 |
| 11 jun 2024 | 8.62 | 8.90 | 8.16 | 8.89 | 8.89 | 53,000 |
| 10 jun 2024 | 8.87 | 8.88 | 8.42 | 8.61 | 8.61 | 23,000 |
| 07 jun 2024 | 8.92 | 9.04 | 8.23 | 8.55 | 8.55 | 96,200 |
| 06 jun 2024 | 9.04 | 9.25 | 8.96 | 9.10 | 9.10 | 34,300 |
| 05 jun 2024 | 9.32 | 9.32 | 8.88 | 9.10 | 9.10 | 50,500 |
| 04 jun 2024 | 9.45 | 9.54 | 9.00 | 9.32 | 9.32 | 51,400 |
| 03 jun 2024 | 9.54 | 9.70 | 8.99 | 9.70 | 9.70 | 75,300 |
| 31 may 2024 | 9.37 | 9.80 | 9.10 | 9.31 | 9.31 | 42,800 |
| 30 may 2024 | 9.11 | 9.24 | 8.76 | 8.96 | 8.96 | 33,800 |
| 29 may 2024 | 9.39 | 9.74 | 9.01 | 9.01 | 9.01 | 47,400 |
| 28 may 2024 | 9.63 | 9.84 | 9.30 | 9.53 | 9.53 | 33,600 |
| 24 may 2024 | 9.45 | 9.75 | 9.31 | 9.63 | 9.63 | 65,600 |
| 23 may 2024 | 10.52 | 10.52 | 9.25 | 9.31 | 9.31 | 93,600 |
| 22 may 2024 | 10.52 | 11.10 | 10.15 | 10.52 | 10.52 | 49,000 |
| 21 may 2024 | 10.90 | 11.20 | 10.33 | 10.57 | 10.57 | 41,000 |
| 20 may 2024 | 10.77 | 11.30 | 10.20 | 10.95 | 10.95 | 76,600 |
| 17 may 2024 | 10.63 | 10.88 | 10.01 | 10.43 | 10.43 | 59,300 |
| 16 may 2024 | 9.42 | 10.56 | 8.81 | 10.56 | 10.56 | 127,300 |
| 15 may 2024 | 10.00 | 10.38 | 9.28 | 9.53 | 9.53 | 84,200 |
| 14 may 2024 | 9.42 | 10.85 | 9.16 | 10.13 | 10.13 | 106,600 |
| 13 may 2024 | 9.29 | 9.67 | 8.91 | 9.41 | 9.41 | 34,000 |
| 10 may 2024 | 9.30 | 9.63 | 8.88 | 9.06 | 9.06 | 35,200 |
| 09 may 2024 | 9.06 | 9.41 | 8.79 | 9.38 | 9.38 | 29,100 |
| 08 may 2024 | 9.32 | 9.35 | 8.80 | 9.07 | 9.07 | 67,800 |
| 07 may 2024 | 9.36 | 10.05 | 9.21 | 9.35 | 9.35 | 52,300 |
| 06 may 2024 | 9.00 | 9.67 | 9.00 | 9.40 | 9.40 | 51,400 |
| 03 may 2024 | 10.06 | 10.13 | 8.88 | 9.00 | 9.00 | 144,600 |
| 02 may 2024 | 9.86 | 10.31 | 9.35 | 9.85 | 9.85 | 60,500 |
| 01 may 2024 | 9.64 | 10.11 | 9.49 | 9.57 | 9.57 | 39,800 |
| 30 abr 2024 | 10.00 | 10.38 | 9.52 | 9.53 | 9.53 | 56,700 |
| 29 abr 2024 | 10.00 | 10.47 | 9.96 | 10.17 | 10.17 | 58,000 |
| 26 abr 2024 | 11.12 | 11.37 | 9.66 | 9.93 | 9.93 | 151,400 |
| 25 abr 2024 | 10.55 | 11.22 | 10.51 | 10.95 | 10.95 | 53,500 |
| 24 abr 2024 | 12.12 | 12.12 | 10.69 | 10.92 | 10.92 | 80,100 |
| 23 abr 2024 | 10.65 | 12.95 | 10.65 | 12.03 | 12.03 | 191,400 |
| 22 abr 2024 | 11.04 | 11.26 | 10.28 | 10.91 | 10.91 | 109,600 |
| 19 abr 2024 | 11.53 | 12.15 | 10.58 | 11.12 | 11.12 | 250,000 |
| 18 abr 2024 | 13.21 | 14.50 | 11.51 | 11.74 | 11.74 | 232,500 |
| 17 abr 2024 | 16.19 | 16.67 | 13.11 | 13.20 | 13.20 | 275,500 |
| 16 abr 2024 | 20.60 | 20.60 | 15.70 | 15.95 | 15.95 | 330,100 |
| 15 abr 2024 | 18.40 | 22.44 | 18.00 | 20.64 | 20.64 | 784,100 |
| 12 abr 2024 | 16.51 | 18.10 | 15.69 | 17.84 | 17.84 | 307,200 |
| 11 abr 2024 | 13.37 | 18.42 | 13.22 | 17.28 | 17.28 | 685,300 |
| 10 abr 2024 | 13.35 | 13.94 | 12.78 | 13.27 | 13.27 | 146,100 |
| 09 abr 2024 | 11.21 | 13.90 | 11.21 | 13.30 | 13.30 | 173,000 |
| 08 abr 2024 | 11.49 | 11.90 | 10.84 | 11.17 | 11.17 | 83,700 |
| 05 abr 2024 | 12.39 | 12.97 | 11.38 | 11.67 | 11.67 | 151,500 |
| 04 abr 2024 | 10.92 | 12.93 | 10.92 | 12.30 | 12.30 | 179,200 |
| 03 abr 2024 | 9.90 | 11.73 | 9.19 | 10.78 | 10.78 | 198,100 |
| 02 abr 2024 | 10.13 | 10.13 | 9.41 | 9.95 | 9.95 | 71,500 |
| 01 abr 2024 | 9.76 | 10.27 | 9.50 | 10.20 | 10.20 | 47,700 |
| 28 mar 2024 | 9.68 | 10.25 | 9.63 | 9.65 | 9.65 | 35,400 |
| 27 mar 2024 | 9.39 | 9.66 | 9.11 | 9.58 | 9.58 | 31,500 |
| 26 mar 2024 | 9.62 | 9.86 | 9.02 | 9.32 | 9.32 | 38,300 |
| 25 mar 2024 | 10.05 | 10.40 | 9.46 | 9.59 | 9.59 | 54,200 |
| 22 mar 2024 | 9.29 | 10.74 | 9.17 | 10.05 | 10.05 | 126,100 |
| 21 mar 2024 | 8.85 | 9.65 | 8.80 | 9.35 | 9.35 | 99,700 |
| 20 mar 2024 | 6.90 | 9.07 | 6.90 | 8.80 | 8.80 | 242,700 |
| 19 mar 2024 | 7.07 | 7.25 | 6.67 | 6.98 | 6.98 | 46,700 |
| 18 mar 2024 | 7.67 | 7.72 | 6.98 | 7.08 | 7.08 | 70,200 |
| 15 mar 2024 | 6.88 | 7.86 | 6.85 | 7.69 | 7.69 | 90,200 |
| 14 mar 2024 | 7.78 | 7.78 | 6.78 | 7.17 | 7.17 | 118,200 |
| 13 mar 2024 | 8.15 | 8.24 | 7.47 | 7.74 | 7.74 | 58,100 |
| 12 mar 2024 | 8.31 | 8.40 | 8.10 | 8.16 | 8.16 | 43,200 |
| 11 mar 2024 | 8.85 | 9.78 | 8.16 | 8.44 | 8.44 | 120,300 |
| 08 mar 2024 | 7.91 | 9.00 | 7.91 | 8.66 | 8.66 | 110,300 |
| 07 mar 2024 | 7.74 | 8.02 | 6.88 | 8.00 | 8.00 | 141,900 |
| 06 mar 2024 | 8.01 | 8.36 | 7.56 | 7.71 | 7.71 | 82,400 |
| 05 mar 2024 | 8.76 | 9.02 | 8.02 | 8.13 | 8.13 | 81,100 |
| 04 mar 2024 | 9.41 | 10.25 | 8.75 | 9.00 | 9.00 | 134,100 |
| 01 mar 2024 | 9.80 | 11.72 | 7.14 | 9.86 | 9.86 | 380,200 |
| 01 mar 2024 | 1:40 División de acciones | |||||
| 29 feb 2024 | 9.20 | 9.60 | 8.80 | 8.80 | 8.80 | 46,010 |
| 28 feb 2024 | 10.00 | 10.00 | 9.20 | 9.20 | 9.20 | 52,850 |
| 27 feb 2024 | 14.00 | 14.00 | 9.60 | 10.00 | 10.00 | 137,448 |
| 26 feb 2024 | 9.20 | 13.20 | 8.80 | 12.40 | 12.40 | 144,485 |
| 23 feb 2024 | 8.80 | 9.20 | 8.80 | 8.80 | 8.80 | 13,568 |
| 22 feb 2024 | 8.80 | 9.60 | 8.80 | 8.80 | 8.80 | 17,058 |
| 21 feb 2024 | 8.80 | 9.60 | 8.80 | 9.20 | 9.20 | 11,890 |
| 20 feb 2024 | 9.60 | 9.60 | 8.80 | 8.80 | 8.80 | 12,530 |
| 16 feb 2024 | 9.20 | 10.00 | 9.20 | 9.60 | 9.60 | 11,438 |
| 15 feb 2024 | 8.40 | 9.60 | 8.40 | 9.20 | 9.20 | 34,355 |
| 14 feb 2024 | 8.80 | 10.00 | 8.00 | 8.00 | 8.00 | 61,528 |
| 13 feb 2024 | 10.00 | 10.00 | 8.80 | 8.80 | 8.80 | 29,450 |
| 12 feb 2024 | 10.00 | 10.40 | 9.60 | 10.00 | 10.00 | 11,090 |
| 09 feb 2024 | 9.60 | 10.00 | 9.20 | 9.60 | 9.60 | 15,063 |
| 08 feb 2024 | 9.20 | 10.00 | 9.20 | 9.60 | 9.60 | 9,388 |
| 07 feb 2024 | 10.40 | 11.20 | 9.20 | 9.60 | 9.60 | 9,930 |
| 06 feb 2024 | 9.20 | 10.80 | 8.80 | 10.40 | 10.40 | 35,935 |
| 05 feb 2024 | 10.00 | 10.00 | 9.20 | 9.60 | 9.60 | 12,110 |
| 02 feb 2024 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 8,928 |
| *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.