U.S. markets open in 3 hours 42 minutes
F S&P 500
5,656.25 +18.25 (+0.32%) F Dow Jones
41,752.00 +92.00 (+0.22%) F Nasdaq
19,533.25 +100.25 (+0.52%) E-mini Russell 2000 Index Futur
2,197.80 +5.50 (+0.25%) Petróleo
69.85 -0.24 (-0.34%) Oro
2,602.10 -6.80 (-0.26%)
monday.com Ltd. (MNDY)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
17 sept 2023 - 17 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 sept 2024 | 257.00 | 263.96 | 256.18 | 263.13 | 263.13 | 339,000 |
| 13 sept 2024 | 259.03 | 264.69 | 255.47 | 255.73 | 255.73 | 321,300 |
| 12 sept 2024 | 251.97 | 260.03 | 251.01 | 258.99 | 258.99 | 386,400 |
| 11 sept 2024 | 243.01 | 250.51 | 242.59 | 250.24 | 250.24 | 302,000 |
| 10 sept 2024 | 247.11 | 247.46 | 242.96 | 243.33 | 243.33 | 196,600 |
| 09 sept 2024 | 242.11 | 246.11 | 240.56 | 244.47 | 244.47 | 436,700 |
| 06 sept 2024 | 250.38 | 252.56 | 240.65 | 241.08 | 241.08 | 311,900 |
| 05 sept 2024 | 246.39 | 251.26 | 243.95 | 249.12 | 249.12 | 374,000 |
| 04 sept 2024 | 246.25 | 251.93 | 244.71 | 247.84 | 247.84 | 345,800 |
| 03 sept 2024 | 261.01 | 261.20 | 248.36 | 250.78 | 250.78 | 627,100 |
| 30 ago 2024 | 263.50 | 266.59 | 259.78 | 265.89 | 265.89 | 338,800 |
| 29 ago 2024 | 257.12 | 267.66 | 257.12 | 263.95 | 263.95 | 551,300 |
| 28 ago 2024 | 258.40 | 260.15 | 253.70 | 256.17 | 256.17 | 321,100 |
| 27 ago 2024 | 260.39 | 264.42 | 258.33 | 259.41 | 259.41 | 328,000 |
| 26 ago 2024 | 263.74 | 266.14 | 260.96 | 263.36 | 263.36 | 260,600 |
| 23 ago 2024 | 265.13 | 266.18 | 260.40 | 263.42 | 263.42 | 342,800 |
| 22 ago 2024 | 266.49 | 270.78 | 261.53 | 262.34 | 262.34 | 334,300 |
| 21 ago 2024 | 269.31 | 269.42 | 264.29 | 266.50 | 266.50 | 318,700 |
| 20 ago 2024 | 269.63 | 272.77 | 263.44 | 268.69 | 268.69 | 488,300 |
| 19 ago 2024 | 264.40 | 270.00 | 263.57 | 270.00 | 270.00 | 610,500 |
| 16 ago 2024 | 259.39 | 263.79 | 253.51 | 263.38 | 263.38 | 564,900 |
| 15 ago 2024 | 262.00 | 264.00 | 259.36 | 260.79 | 260.79 | 810,200 |
| 14 ago 2024 | 260.00 | 264.00 | 256.14 | 259.36 | 259.36 | 830,800 |
| 13 ago 2024 | 265.00 | 265.97 | 257.49 | 262.18 | 262.18 | 1,100,600 |
| 12 ago 2024 | 248.44 | 260.58 | 240.30 | 259.05 | 259.05 | 2,843,500 |
| 09 ago 2024 | 215.14 | 225.85 | 215.14 | 225.70 | 225.70 | 1,084,600 |
| 08 ago 2024 | 211.18 | 218.80 | 210.20 | 215.89 | 215.89 | 747,900 |
| 07 ago 2024 | 212.77 | 218.50 | 206.29 | 207.42 | 207.42 | 562,200 |
| 06 ago 2024 | 207.40 | 211.63 | 204.31 | 208.74 | 208.74 | 630,700 |
| 05 ago 2024 | 189.00 | 208.85 | 188.01 | 202.41 | 202.41 | 823,400 |
| 02 ago 2024 | 208.65 | 209.35 | 198.80 | 203.61 | 203.61 | 723,400 |
| 01 ago 2024 | 228.45 | 228.46 | 211.55 | 217.08 | 217.08 | 690,200 |
| 31 jul 2024 | 232.66 | 234.57 | 228.52 | 229.81 | 229.81 | 465,000 |
| 30 jul 2024 | 234.56 | 236.95 | 227.11 | 227.74 | 227.74 | 505,200 |
| 29 jul 2024 | 239.98 | 240.75 | 233.06 | 233.65 | 233.65 | 253,400 |
| 26 jul 2024 | 240.00 | 243.74 | 234.79 | 237.97 | 237.97 | 410,900 |
| 25 jul 2024 | 230.01 | 240.01 | 224.74 | 236.10 | 236.10 | 445,900 |
| 24 jul 2024 | 235.25 | 237.91 | 229.01 | 229.84 | 229.84 | 450,900 |
| 23 jul 2024 | 233.30 | 238.52 | 232.89 | 236.49 | 236.49 | 278,800 |
| 22 jul 2024 | 231.50 | 236.57 | 229.60 | 235.64 | 235.64 | 268,400 |
| 19 jul 2024 | 226.81 | 231.65 | 224.94 | 228.65 | 228.65 | 234,800 |
| 18 jul 2024 | 230.53 | 231.64 | 221.83 | 227.09 | 227.09 | 360,500 |
| 17 jul 2024 | 233.14 | 234.97 | 228.20 | 230.28 | 230.28 | 428,200 |
| 16 jul 2024 | 236.57 | 241.85 | 234.41 | 237.16 | 237.16 | 307,500 |
| 15 jul 2024 | 233.00 | 239.87 | 231.37 | 236.53 | 236.53 | 542,100 |
| 12 jul 2024 | 230.25 | 233.94 | 227.99 | 231.58 | 231.58 | 508,900 |
| 11 jul 2024 | 235.37 | 240.92 | 230.52 | 231.33 | 231.33 | 583,000 |
| 10 jul 2024 | 238.55 | 238.91 | 228.13 | 234.61 | 234.61 | 677,000 |
| 09 jul 2024 | 250.55 | 250.55 | 236.76 | 237.74 | 237.74 | 470,000 |
| 08 jul 2024 | 250.00 | 251.48 | 240.66 | 244.24 | 244.24 | 459,000 |
| 05 jul 2024 | 243.15 | 249.10 | 242.37 | 248.98 | 248.98 | 396,000 |
| 03 jul 2024 | 237.03 | 245.00 | 236.77 | 243.31 | 243.31 | 274,100 |
| 02 jul 2024 | 237.90 | 240.32 | 235.95 | 237.03 | 237.03 | 423,500 |
| 01 jul 2024 | 239.75 | 240.76 | 234.08 | 239.97 | 239.97 | 469,500 |
| 28 jun 2024 | 238.64 | 243.36 | 237.00 | 240.76 | 240.76 | 577,500 |
| 27 jun 2024 | 229.25 | 239.38 | 229.25 | 236.28 | 236.28 | 651,700 |
| 26 jun 2024 | 227.78 | 231.33 | 224.37 | 229.52 | 229.52 | 761,000 |
| 25 jun 2024 | 222.45 | 223.84 | 219.46 | 223.78 | 223.78 | 372,600 |
| 24 jun 2024 | 219.66 | 222.93 | 217.40 | 221.68 | 221.68 | 425,900 |
| 21 jun 2024 | 211.77 | 225.34 | 210.00 | 224.97 | 224.97 | 934,100 |
| 20 jun 2024 | 224.19 | 224.34 | 215.08 | 217.70 | 217.70 | 651,900 |
| 18 jun 2024 | 222.15 | 227.76 | 220.64 | 225.08 | 225.08 | 437,300 |
| 17 jun 2024 | 225.65 | 226.18 | 220.86 | 222.34 | 222.34 | 323,900 |
| 14 jun 2024 | 228.05 | 228.31 | 225.00 | 226.58 | 226.58 | 360,500 |
| 13 jun 2024 | 232.01 | 232.90 | 227.40 | 228.14 | 228.14 | 565,300 |
| 12 jun 2024 | 230.96 | 239.54 | 230.35 | 231.55 | 231.55 | 875,000 |
| 11 jun 2024 | 224.94 | 228.74 | 222.56 | 228.61 | 228.61 | 519,100 |
| 10 jun 2024 | 222.98 | 226.39 | 221.79 | 225.21 | 225.21 | 559,100 |
| 07 jun 2024 | 222.87 | 225.30 | 219.34 | 223.24 | 223.24 | 533,600 |
| 06 jun 2024 | 215.25 | 224.58 | 213.91 | 223.59 | 223.59 | 791,500 |
| 05 jun 2024 | 217.00 | 218.97 | 213.26 | 216.08 | 216.08 | 688,700 |
| 04 jun 2024 | 217.05 | 222.71 | 212.31 | 213.88 | 213.88 | 1,010,600 |
| 03 jun 2024 | 226.79 | 227.99 | 213.84 | 216.00 | 216.00 | 1,087,700 |
| 31 may 2024 | 226.55 | 231.35 | 220.14 | 225.91 | 225.91 | 1,898,400 |
| 30 may 2024 | 235.00 | 235.00 | 222.59 | 224.40 | 224.40 | 1,189,300 |
| 29 may 2024 | 238.37 | 241.48 | 236.92 | 240.26 | 240.26 | 592,300 |
| 28 may 2024 | 243.79 | 247.99 | 240.32 | 240.54 | 240.54 | 999,000 |
| 24 may 2024 | 244.00 | 246.23 | 241.55 | 243.50 | 243.50 | 695,000 |
| 23 may 2024 | 249.00 | 249.00 | 243.52 | 244.72 | 244.72 | 1,023,700 |
| 22 may 2024 | 241.00 | 248.36 | 240.51 | 246.44 | 246.44 | 1,287,200 |
| 21 may 2024 | 228.17 | 244.16 | 225.07 | 241.45 | 241.45 | 1,544,000 |
| 20 may 2024 | 229.37 | 231.74 | 226.71 | 229.40 | 229.40 | 603,100 |
| 17 may 2024 | 227.17 | 231.32 | 225.03 | 228.83 | 228.83 | 938,800 |
| 16 may 2024 | 222.84 | 232.69 | 218.76 | 228.40 | 228.40 | 1,876,500 |
| 15 may 2024 | 217.77 | 226.43 | 215.22 | 220.72 | 220.72 | 4,464,300 |
| 14 may 2024 | 181.45 | 184.45 | 181.00 | 181.86 | 181.86 | 1,873,600 |
| 13 may 2024 | 181.66 | 184.70 | 180.66 | 181.28 | 181.28 | 1,221,500 |
| 10 may 2024 | 182.16 | 184.46 | 180.70 | 181.76 | 181.76 | 1,622,700 |
| 09 may 2024 | 184.40 | 185.68 | 180.94 | 181.00 | 181.00 | 1,038,300 |
| 08 may 2024 | 187.14 | 189.96 | 182.63 | 186.28 | 186.28 | 895,300 |
| 07 may 2024 | 192.04 | 193.32 | 189.83 | 190.37 | 190.37 | 466,900 |
| 06 may 2024 | 185.72 | 194.98 | 185.72 | 194.54 | 194.54 | 708,600 |
| 03 may 2024 | 191.47 | 191.47 | 184.10 | 185.48 | 185.48 | 486,200 |
| 02 may 2024 | 190.38 | 191.29 | 179.02 | 186.93 | 186.93 | 945,200 |
| 01 may 2024 | 187.29 | 192.94 | 183.26 | 189.95 | 189.95 | 1,001,800 |
| 30 abr 2024 | 194.20 | 200.35 | 188.65 | 189.33 | 189.33 | 971,300 |
| 29 abr 2024 | 191.35 | 193.43 | 189.32 | 192.80 | 192.80 | 583,300 |
| 26 abr 2024 | 187.21 | 190.91 | 185.90 | 190.40 | 190.40 | 768,700 |
| 25 abr 2024 | 181.86 | 185.90 | 180.51 | 185.20 | 185.20 | 359,500 |
| 24 abr 2024 | 186.92 | 189.60 | 183.86 | 187.25 | 187.25 | 512,600 |
| *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.