U.S. markets closed

PLAYSTUDIOS, Inc. (MYPS)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.2200-0.0500 (-2.20%)
Al cierre: 04:00PM EDT
2.2200 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jun 20242.28002.23502.14002.22002.2200201,734
03 jun 20242.28002.28502.23502.27002.2700119,800
31 may 20242.26002.31002.22502.27002.2700144,900
30 may 20242.23002.27002.22502.27002.2700147,200
29 may 20242.23002.26002.18502.23002.2300179,800
28 may 20242.34002.36002.27502.29002.2900170,300
24 may 20242.24002.31002.18002.31002.3100136,900
23 may 20242.22002.25502.18002.24002.2400294,400
22 may 20242.19002.23002.17002.22002.2200361,700
21 may 20242.23002.23002.14002.19002.1900200,800
20 may 20242.38002.39002.24002.25002.2500219,600
17 may 20242.36002.43002.33502.41002.4100165,200
16 may 20242.35002.38002.30502.37002.3700183,300
15 may 20242.55002.55002.36002.38002.3800181,000
14 may 20242.42002.49002.39002.48002.4800243,300
13 may 20242.31002.38002.29002.37002.3700199,200
10 may 20242.40002.40002.22502.29002.2900200,800
09 may 20242.46002.50002.41502.44002.4400159,600
08 may 20242.46002.48002.37002.45002.4500247,700
07 may 20242.32002.43002.28002.42002.4200209,600
06 may 20242.39002.39002.28002.33002.3300186,400
03 may 20242.31002.35002.28002.35002.3500179,600
02 may 20242.28002.30002.20002.29002.2900178,700
01 may 20242.19002.26002.17002.25002.2500184,600
30 abr 20242.22002.22002.14002.16002.1600196,200
29 abr 20242.24002.26002.20002.24002.2400130,800
26 abr 20242.21002.25002.18002.24002.2400150,400
25 abr 20242.18002.22002.14002.21002.2100247,000
24 abr 20242.30002.30002.18502.23002.2300182,000
23 abr 20242.35002.37002.28002.29002.2900140,300
22 abr 20242.32002.37502.30002.35002.3500200,200
19 abr 20242.27002.31002.27002.31002.3100274,700
18 abr 20242.36002.42002.25002.30002.3000362,000
17 abr 20242.45002.47002.32002.36002.3600262,000
16 abr 20242.49002.51002.42002.43002.4300214,900
15 abr 20242.62002.62002.51002.52002.5200201,000
12 abr 20242.72002.72002.61002.61002.6100223,100
11 abr 20242.73002.81002.68002.73002.7300181,200
10 abr 20242.69002.75502.56002.75002.7500386,100
09 abr 20242.78002.87002.74502.80002.8000228,500
08 abr 20242.89002.90002.80002.81002.8100179,000
05 abr 20242.91002.91002.76502.84002.8400267,700
04 abr 20242.91003.03502.84002.91002.9100562,700
03 abr 20242.74002.98002.74002.91002.9100490,800
02 abr 20242.72002.79002.56002.76002.7600428,800
01 abr 20242.78002.87002.74002.82002.8200404,500
28 mar 20242.69002.78502.69002.78002.7800461,400
27 mar 20242.66002.70002.60502.69002.6900343,700
26 mar 20242.60002.70002.48002.65002.6500387,700
25 mar 20242.50002.59002.50002.58002.5800375,200
22 mar 20242.55002.56502.49002.53002.5300353,100
21 mar 20242.55002.59002.46002.55002.5500487,100
20 mar 20242.38002.57002.38002.53002.5300795,600
19 mar 20242.31002.43002.27002.38502.3850639,800
18 mar 20242.09002.32002.07002.32002.3200713,100
15 mar 20241.96002.10001.95002.10002.1000891,800
14 mar 20242.14002.15001.90002.00002.0000554,400
13 mar 20242.34002.34002.13002.15002.1500404,500
12 mar 20242.18002.37002.15502.33002.3300615,600
11 mar 20242.16002.20002.13002.20002.2000388,000
08 mar 20242.17002.18002.10002.14002.1400272,100
07 mar 20242.14002.14001.99502.13002.1300455,300
06 mar 20242.16002.17002.09502.11002.1100261,000
05 mar 20242.18002.18002.10502.12002.1200293,100
04 mar 20242.37002.39002.19002.19002.1900370,900
01 mar 20242.37002.41002.30002.34002.3400418,300
29 feb 20242.35002.38002.29002.37002.37001,937,100
28 feb 20242.30002.34002.26502.30002.3000210,000
27 feb 20242.30002.33002.26002.32002.3200471,000
26 feb 20242.19002.28002.15002.27002.2700353,600
23 feb 20242.16002.20002.14002.19002.1900287,600
22 feb 20242.25002.25002.17002.19002.1900293,000
21 feb 20242.29002.29002.23002.26002.2600298,200
20 feb 20242.26002.29502.25002.27002.2700301,600
16 feb 20242.37002.37802.28002.30002.3000373,100
15 feb 20242.30002.38002.25002.38002.3800331,100
14 feb 20242.20002.29002.16002.29002.2900332,900
13 feb 20242.25002.26002.13002.15002.1500408,800
12 feb 20242.20002.36502.20002.32002.3200423,700
09 feb 20242.17002.26002.15002.24002.2400299,600
08 feb 20242.17002.18002.14002.17002.1700173,800
07 feb 20242.19002.19002.12002.16002.1600261,300
06 feb 20242.17002.20002.13502.20002.2000232,000
05 feb 20242.21002.24002.13002.16002.1600236,700
02 feb 20242.24002.25002.20002.21002.2100164,900
01 feb 20242.19002.29502.17502.28002.2800369,700
31 ene 20242.28002.30002.20002.20002.2000242,500
30 ene 20242.33002.33002.25002.28002.2800160,300
29 ene 20242.27002.36002.23002.34002.3400164,500
26 ene 20242.34002.34002.25502.26002.2600205,900
25 ene 20242.34002.36002.28002.31002.3100208,700
24 ene 20242.38002.38002.29002.29002.2900187,700
23 ene 20242.36002.40002.34002.35002.3500199,700
22 ene 20242.28002.38002.25002.37002.3700314,300
19 ene 20242.30002.30002.22002.28002.2800207,700
18 ene 20242.28002.29002.22002.28002.2800272,300
17 ene 20242.28002.28002.21002.26002.2600314,700
16 ene 20242.40002.41002.30002.31002.3100289,200
12 ene 20242.40002.48002.39002.41002.4100238,700
11 ene 20242.41002.41002.35502.37002.3700318,900
*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...