U.S. markets closed

NICE Ltd. (NICE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
225.48-1.52 (-0.67%)
Al cierre: 04:00PM EDT
230.20 +4.72 (+2.09%)
Fuera de horario: 07:56PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 2024227.31229.39223.50225.48225.48351,900
25 abr 2024226.04228.39225.11227.00227.00239,500
24 abr 2024229.76231.67228.87230.71230.71172,300
23 abr 2024227.49229.06225.74228.43228.43274,700
22 abr 2024225.98226.78222.14224.42224.42257,000
19 abr 2024230.00230.99223.50224.19224.19387,600
18 abr 2024231.48235.71230.18230.95230.95262,300
17 abr 2024233.30233.35229.89230.54230.54179,900
16 abr 2024232.73232.73228.49231.46231.46254,800
15 abr 2024236.48236.48230.23231.57231.57284,200
12 abr 2024236.29238.13231.60231.98231.98503,100
11 abr 2024242.92243.67238.30240.19240.19298,000
10 abr 2024241.02243.44240.01242.68242.68235,400
09 abr 2024243.55244.80242.53243.59243.59175,500
08 abr 2024244.90245.19241.95242.05242.05272,800
05 abr 2024249.76250.57244.00244.11244.11342,400
04 abr 2024251.56256.42249.77249.97249.97188,800
03 abr 2024250.00252.98249.00251.84251.84237,200
02 abr 2024252.00253.02248.71251.58251.58367,800
01 abr 2024260.02260.62254.07254.61254.61346,800
28 mar 2024256.09261.81256.09260.62260.62276,400
27 mar 2024262.36262.56255.24255.59255.59355,900
26 mar 2024263.05265.94261.02261.57261.57379,100
25 mar 2024261.40270.73260.05260.30260.30949,000
22 mar 2024259.96262.19257.68261.21261.21473,300
21 mar 2024251.64257.37250.83256.40256.40567,700
20 mar 2024245.44248.99243.92248.46248.46141,700
19 mar 2024238.57247.00237.83244.92244.92350,700
18 mar 2024239.85240.40237.98238.84238.84295,100
15 mar 2024238.15240.00237.03237.80237.80412,200
14 mar 2024240.65242.10239.40240.53240.53238,500
13 mar 2024244.00244.18240.57240.61240.61266,900
12 mar 2024239.98242.60238.43241.04241.04233,900
11 mar 2024236.70241.24236.70238.77238.77332,900
08 mar 2024238.66240.00235.01239.03239.03415,300
07 mar 2024237.97239.52235.70238.97238.97217,400
06 mar 2024241.15242.51236.83237.05237.05237,800
05 mar 2024242.84242.84237.11239.01239.01363,300
04 mar 2024250.00250.20245.83245.98245.98204,900
01 mar 2024246.10249.58245.20248.75248.75314,800
29 feb 2024246.51247.91242.78245.15245.15430,300
28 feb 2024246.72247.10242.31245.26245.26483,100
27 feb 2024247.32249.38241.21248.89248.89424,700
26 feb 2024237.18246.47237.00243.43243.43643,600
23 feb 2024245.92247.49236.27238.20238.20709,300
22 feb 2024239.38253.00239.32245.50245.501,503,500
21 feb 2024226.57227.12223.66225.89225.89738,900
20 feb 2024225.80229.61223.55228.41228.41681,300
16 feb 2024225.50225.50221.29224.60224.60326,900
15 feb 2024224.70226.60222.59224.53224.53374,100
14 feb 2024219.07225.83217.49224.70224.70361,600
13 feb 2024219.34222.49216.78218.04218.04428,600
12 feb 2024220.84222.83219.48221.37221.37196,400
09 feb 2024220.51221.84217.08221.10221.10218,100
08 feb 2024219.31219.69216.86218.37218.37179,800
07 feb 2024217.38219.63215.70217.14217.14214,000
06 feb 2024212.92214.99210.78214.99214.99225,600
05 feb 2024213.57215.00210.90211.36211.36204,500
02 feb 2024210.31216.80209.39213.82213.82250,100
01 feb 2024207.04212.66206.32211.71211.71411,500
31 ene 2024211.00212.22205.74208.10208.10387,600
30 ene 2024216.49216.67213.05213.39213.39201,100
29 ene 2024213.01215.50212.30215.39215.39238,200
26 ene 2024217.62218.81213.55214.00214.00172,500
25 ene 2024218.12220.44217.52217.86217.86436,700
24 ene 2024217.70218.54216.30216.81216.81381,500
23 ene 2024213.91218.32212.87216.50216.50336,600
22 ene 2024211.65216.56211.61213.58213.58335,500
19 ene 2024204.33212.54203.43212.22212.22343,400
18 ene 2024206.96208.26202.98203.15203.15283,500
17 ene 2024203.53204.97201.63204.63204.63422,100
16 ene 2024207.14208.54205.06205.71205.71266,900
12 ene 2024211.97213.32206.48208.04208.04221,300
11 ene 2024213.80215.48211.45212.57212.57252,000
10 ene 2024208.11213.12208.11211.76211.76513,800
09 ene 2024204.67209.10204.67207.67207.67420,200
08 ene 2024195.10207.14195.10206.72206.72474,600
05 ene 2024194.50197.98193.84194.60194.60244,800
04 ene 2024191.61195.09191.47194.25194.25253,100
03 ene 2024193.57195.05191.36192.14192.14358,600
02 ene 2024198.77198.77191.31192.76192.76310,500
29 dic 2023200.52202.12198.57199.51199.51202,000
28 dic 2023202.48202.56200.77201.20201.20172,400
27 dic 2023202.58204.15202.00202.48202.48198,900
26 dic 2023201.71202.65200.83202.49202.49146,100
22 dic 2023199.89201.67199.22200.67200.67226,600
21 dic 2023200.68201.57198.58201.06201.06215,100
20 dic 2023201.74204.50197.95198.00198.00323,500
19 dic 2023200.32202.27198.59201.71201.71293,100
18 dic 2023200.07201.02198.76200.25200.25473,600
15 dic 2023202.95204.91197.65199.20199.20337,400
14 dic 2023202.36205.76200.00200.02200.02465,800
13 dic 2023198.93200.73195.55200.64200.64414,400
12 dic 2023201.17202.51198.71199.06199.06280,800
11 dic 2023201.50206.00201.14201.17201.17317,800
08 dic 2023199.26203.61199.12203.20203.20302,900
07 dic 2023199.45201.19196.68201.04201.04312,100
06 dic 2023200.79204.00198.55198.57198.57520,000
05 dic 2023194.51200.22191.48199.60199.60592,900
04 dic 2023189.64195.45188.58193.79193.79542,000
*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...