U.S. markets closed

monday.com Ltd. (MNDY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
184.79+2.90 (+1.59%)
Al cierre: 04:00PM EDT
188.38 +3.59 (+1.94%)
Fuera de horario: 07:11PM EDT
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 2024183.10188.52181.68184.79184.79786,577
22 abr 2024179.26184.29174.75181.89181.89732,400
19 abr 2024185.57185.57177.33178.07178.07837,200
18 abr 2024187.10190.61183.01185.10185.10819,800
17 abr 2024187.92188.80183.67184.76184.76352,200
16 abr 2024182.49189.23182.49187.92187.92862,100
15 abr 2024193.61195.17183.93184.25184.25762,900
12 abr 2024196.58198.41191.92193.11193.11708,900
11 abr 2024200.92202.31197.52200.19200.19800,800
10 abr 2024203.32207.47195.05199.91199.911,859,600
09 abr 2024219.68219.68213.04215.75215.75613,100
08 abr 2024218.46218.67211.52215.43215.43406,300
05 abr 2024213.35217.61211.52217.00217.00658,700
04 abr 2024219.50226.82213.28213.99213.99609,100
03 abr 2024212.98219.19212.98215.39215.39300,700
02 abr 2024215.74216.61211.11214.90214.90617,800
01 abr 2024223.81225.54216.14221.00221.00662,300
28 mar 2024225.63227.91223.11225.87225.87351,600
27 mar 2024230.86231.38223.36226.85226.85505,700
26 mar 2024226.36232.24225.00229.02229.02366,000
25 mar 2024231.12231.12225.14225.15225.15347,300
22 mar 2024229.44231.41224.50228.00228.00389,800
21 mar 2024235.00239.00228.95229.25229.25697,300
20 mar 2024225.00234.41223.29232.38232.381,010,600
19 mar 2024219.70223.97214.93223.18223.18444,500
18 mar 2024220.41223.57216.97223.22223.22240,200
15 mar 2024215.62218.11213.28217.00217.00906,500
14 mar 2024219.47220.46215.10217.58217.58383,800
13 mar 2024221.28224.20219.20219.44219.44431,700
12 mar 2024217.83225.80216.84224.74224.74578,900
11 mar 2024217.62220.58216.02217.10217.10498,900
08 mar 2024224.34229.77219.72220.45220.45409,200
07 mar 2024228.62228.62222.30226.73226.73434,500
06 mar 2024221.94226.84220.57224.47224.47481,500
05 mar 2024227.94230.50215.17218.27218.27872,800
04 mar 2024231.21233.52229.70230.15230.15905,400
01 mar 2024226.49229.52218.87228.92228.921,000,200
29 feb 2024219.00223.96218.00223.01223.011,104,000
28 feb 2024218.63220.74213.74217.42217.42749,600
27 feb 2024218.80218.80215.21217.44217.44538,600
26 feb 2024213.90218.79207.68216.00216.001,857,300
23 feb 2024209.20210.48205.44207.90207.90841,300
22 feb 2024213.99217.56207.16207.61207.611,147,500
21 feb 2024211.00213.28206.72207.98207.981,232,200
20 feb 2024224.45224.70214.50217.32217.321,227,100
16 feb 2024222.00228.51220.00225.30225.301,243,800
15 feb 2024220.33222.28216.05222.16222.161,115,900
14 feb 2024217.07220.62215.18219.95219.951,444,200
13 feb 2024205.63222.01205.50215.11215.112,169,900
12 feb 2024199.00217.84197.00212.01212.015,162,500
09 feb 2024231.58239.22229.36235.92235.922,290,800
08 feb 2024219.03228.18219.00227.07227.071,126,300
07 feb 2024218.82220.74216.40217.96217.96712,500
06 feb 2024214.71217.25208.66215.36215.36539,600
05 feb 2024214.05217.22207.35211.94211.94415,700
02 feb 2024211.50216.94209.00214.06214.06441,000
01 feb 2024211.92212.24201.65211.12211.12490,400
31 ene 2024215.66216.89208.53210.04210.04594,900
30 ene 2024219.30219.30216.68218.08218.08468,100
29 ene 2024211.82219.33211.82218.80218.80729,600
26 ene 2024205.31210.14205.00208.63208.63575,800
25 ene 2024211.01214.35205.85208.00208.00496,900
24 ene 2024218.33218.97209.18209.71209.71709,600
23 ene 2024205.69216.92205.22215.99215.991,123,900
22 ene 2024200.00209.77199.00202.94202.941,001,700
19 ene 2024194.89195.90190.90195.63195.63352,800
18 ene 2024194.38196.40188.26193.04193.04497,500
17 ene 2024193.00193.76186.10191.11191.11473,600
16 ene 2024189.44195.45187.12195.19195.19509,500
12 ene 2024193.73195.37189.75190.71190.71423,600
11 ene 2024194.48197.39188.50193.19193.19481,600
10 ene 2024192.78196.99191.54192.16192.16671,500
09 ene 2024183.39193.14182.43192.05192.051,152,400
08 ene 2024178.73189.34178.14185.47185.47766,100
05 ene 2024177.73181.18175.97176.79176.79785,000
04 ene 2024171.24173.07170.00172.10172.10366,700
03 ene 2024173.50179.73171.42171.92171.92581,500
02 ene 2024183.82185.53177.48177.89177.89857,800
29 dic 2023191.29193.71187.00187.81187.81215,800
28 dic 2023189.00191.62186.58190.89190.89354,200
27 dic 2023190.00192.69189.14189.49189.49244,100
26 dic 2023190.00191.48188.12189.07189.07237,200
22 dic 2023189.00190.86186.01189.46189.46534,900
21 dic 2023192.54194.09186.51188.13188.13552,700
20 dic 2023189.92196.78189.33189.71189.71776,700
19 dic 2023198.51199.68190.03194.36194.361,471,900
18 dic 2023189.15198.10188.85197.03197.03991,500
15 dic 2023192.57194.01187.04189.07189.07951,200
14 dic 2023185.51195.14184.24190.77190.771,719,000
13 dic 2023176.06182.70173.73181.50181.50649,900
12 dic 2023177.94178.89174.12175.42175.42607,300
11 dic 2023175.00181.46175.00178.00178.00567,300
08 dic 2023173.85176.75173.50175.03175.03535,400
07 dic 2023180.38180.38172.21174.08174.08659,900
06 dic 2023183.00185.81172.65176.80176.801,652,200
05 dic 2023181.53182.93179.34182.72182.72800,800
04 dic 2023175.13185.77175.05182.14182.141,757,000
01 dic 2023176.80179.48174.00176.37176.371,183,400
30 nov 2023177.66180.99173.75179.84179.841,690,600
29 nov 2023182.00182.98174.58175.00175.001,743,300
*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...