U.S. markets open in 6 hours 15 minutes
F S&P 500
5,121.75 +15.25 (+0.30%) F Dow Jones
38,750.00 +24.00 (+0.06%) F Nasdaq
17,734.75 +128.00 (+0.73%) E-mini Russell 2000 Index Futur
2,013.00 -1.90 (-0.09%) Petróleo
83.45 +0.09 (+0.11%) Oro
2,336.90 -5.20 (-0.22%)
Q2 Holdings, Inc. (QTWO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 52.00 | 53.61 | 51.95 | 53.39 | 53.39 | 552,600 |
| 22 abr 2024 | 50.44 | 51.80 | 50.04 | 51.75 | 51.75 | 408,900 |
| 19 abr 2024 | 49.93 | 50.90 | 49.56 | 50.00 | 50.00 | 339,500 |
| 18 abr 2024 | 50.07 | 50.86 | 49.64 | 49.81 | 49.81 | 354,800 |
| 17 abr 2024 | 50.93 | 51.04 | 50.08 | 50.09 | 50.09 | 463,900 |
| 16 abr 2024 | 50.03 | 51.03 | 49.88 | 50.54 | 50.54 | 542,400 |
| 15 abr 2024 | 51.92 | 51.99 | 49.95 | 50.37 | 50.37 | 424,000 |
| 12 abr 2024 | 52.62 | 52.89 | 51.05 | 51.56 | 51.56 | 461,100 |
| 11 abr 2024 | 52.38 | 53.78 | 51.92 | 53.51 | 53.51 | 615,200 |
| 10 abr 2024 | 51.94 | 52.94 | 51.28 | 51.90 | 51.90 | 614,300 |
| 09 abr 2024 | 53.67 | 53.96 | 52.98 | 53.79 | 53.79 | 631,600 |
| 08 abr 2024 | 53.00 | 53.76 | 52.58 | 53.43 | 53.43 | 550,300 |
| 05 abr 2024 | 51.17 | 52.92 | 51.06 | 52.46 | 52.46 | 750,900 |
| 04 abr 2024 | 53.38 | 53.63 | 51.05 | 51.17 | 51.17 | 866,900 |
| 03 abr 2024 | 50.22 | 52.10 | 50.22 | 51.91 | 51.91 | 587,200 |
| 02 abr 2024 | 49.65 | 50.75 | 46.50 | 50.64 | 50.64 | 473,200 |
| 01 abr 2024 | 52.49 | 52.49 | 50.07 | 50.58 | 50.58 | 668,100 |
| 28 mar 2024 | 52.51 | 53.32 | 52.43 | 52.56 | 52.56 | 518,500 |
| 27 mar 2024 | 51.87 | 52.52 | 51.31 | 52.50 | 52.50 | 506,800 |
| 26 mar 2024 | 50.72 | 51.71 | 50.72 | 51.09 | 51.09 | 463,000 |
| 25 mar 2024 | 51.24 | 51.51 | 49.94 | 50.11 | 50.11 | 519,900 |
| 22 mar 2024 | 52.16 | 52.27 | 51.32 | 51.37 | 51.37 | 556,200 |
| 21 mar 2024 | 51.45 | 52.58 | 51.30 | 52.39 | 52.39 | 915,100 |
| 20 mar 2024 | 50.04 | 51.24 | 49.80 | 51.00 | 51.00 | 550,700 |
| 19 mar 2024 | 48.90 | 51.00 | 48.90 | 50.28 | 50.28 | 902,700 |
| 18 mar 2024 | 48.79 | 49.68 | 48.16 | 49.43 | 49.43 | 592,400 |
| 15 mar 2024 | 47.97 | 48.82 | 47.79 | 48.44 | 48.44 | 798,900 |
| 14 mar 2024 | 50.27 | 50.43 | 48.44 | 48.70 | 48.70 | 762,100 |
| 13 mar 2024 | 49.62 | 50.46 | 49.62 | 50.40 | 50.40 | 796,000 |
| 12 mar 2024 | 49.03 | 50.12 | 48.64 | 50.00 | 50.00 | 1,149,500 |
| 11 mar 2024 | 48.75 | 49.42 | 48.56 | 48.88 | 48.88 | 624,800 |
| 08 mar 2024 | 47.84 | 48.99 | 47.84 | 48.94 | 48.94 | 957,800 |
| 07 mar 2024 | 46.97 | 48.03 | 46.85 | 47.42 | 47.42 | 1,156,400 |
| 06 mar 2024 | 46.19 | 46.84 | 45.72 | 46.65 | 46.65 | 1,071,700 |
| 05 mar 2024 | 46.43 | 46.70 | 45.41 | 45.84 | 45.84 | 811,800 |
| 04 mar 2024 | 46.61 | 47.46 | 44.74 | 47.15 | 47.15 | 1,204,100 |
| 01 mar 2024 | 46.12 | 46.63 | 45.54 | 46.27 | 46.27 | 516,900 |
| 29 feb 2024 | 46.15 | 46.83 | 45.59 | 46.23 | 46.23 | 755,600 |
| 28 feb 2024 | 45.73 | 46.43 | 45.19 | 45.69 | 45.69 | 660,000 |
| 27 feb 2024 | 47.38 | 47.48 | 46.54 | 46.83 | 46.83 | 594,100 |
| 26 feb 2024 | 47.36 | 47.90 | 46.20 | 46.63 | 46.63 | 684,900 |
| 23 feb 2024 | 46.72 | 47.63 | 46.27 | 47.57 | 47.57 | 1,391,600 |
| 22 feb 2024 | 43.87 | 46.78 | 43.55 | 45.98 | 45.98 | 1,451,400 |
| 21 feb 2024 | 41.58 | 41.88 | 41.23 | 41.84 | 41.84 | 747,900 |
| 20 feb 2024 | 41.76 | 42.28 | 41.66 | 42.15 | 42.15 | 332,300 |
| 16 feb 2024 | 42.75 | 43.45 | 42.42 | 42.52 | 42.52 | 553,500 |
| 15 feb 2024 | 44.41 | 44.83 | 43.47 | 43.76 | 43.76 | 536,500 |
| 14 feb 2024 | 42.32 | 44.00 | 42.32 | 43.84 | 43.84 | 414,200 |
| 13 feb 2024 | 41.57 | 42.59 | 41.24 | 41.70 | 41.70 | 481,700 |
| 12 feb 2024 | 43.52 | 44.24 | 43.42 | 43.76 | 43.76 | 718,100 |
| 09 feb 2024 | 43.04 | 43.33 | 42.49 | 43.20 | 43.20 | 396,000 |
| 08 feb 2024 | 41.59 | 43.03 | 41.27 | 42.66 | 42.66 | 462,500 |
| 07 feb 2024 | 42.12 | 42.16 | 41.19 | 41.53 | 41.53 | 413,900 |
| 06 feb 2024 | 40.66 | 42.11 | 40.60 | 41.96 | 41.96 | 377,700 |
| 05 feb 2024 | 41.80 | 41.80 | 40.76 | 40.98 | 40.98 | 402,300 |
| 02 feb 2024 | 41.28 | 42.61 | 41.19 | 42.15 | 42.15 | 411,700 |
| 01 feb 2024 | 42.92 | 43.12 | 41.82 | 42.07 | 42.07 | 586,500 |
| 31 ene 2024 | 43.69 | 44.01 | 42.46 | 42.55 | 42.55 | 568,300 |
| 30 ene 2024 | 44.02 | 44.54 | 43.84 | 44.05 | 44.05 | 338,400 |
| 29 ene 2024 | 43.23 | 44.46 | 42.55 | 44.42 | 44.42 | 364,800 |
| 26 ene 2024 | 43.59 | 44.00 | 42.87 | 42.87 | 42.87 | 332,500 |
| 25 ene 2024 | 44.16 | 44.36 | 43.19 | 43.35 | 43.35 | 475,000 |
| 24 ene 2024 | 45.00 | 45.00 | 43.42 | 43.55 | 43.55 | 448,400 |
| 23 ene 2024 | 45.00 | 45.00 | 44.20 | 44.41 | 44.41 | 663,700 |
| 22 ene 2024 | 44.27 | 45.00 | 43.75 | 44.75 | 44.75 | 698,000 |
| 19 ene 2024 | 42.90 | 43.59 | 42.21 | 43.50 | 43.50 | 427,900 |
| 18 ene 2024 | 42.62 | 42.74 | 41.75 | 42.52 | 42.52 | 516,200 |
| 17 ene 2024 | 41.60 | 42.24 | 41.42 | 42.11 | 42.11 | 504,400 |
| 16 ene 2024 | 41.67 | 42.42 | 41.50 | 42.38 | 42.38 | 569,800 |
| 12 ene 2024 | 42.83 | 43.00 | 42.10 | 42.36 | 42.36 | 276,300 |
| 11 ene 2024 | 42.26 | 42.59 | 41.37 | 42.38 | 42.38 | 327,200 |
| 10 ene 2024 | 42.14 | 42.44 | 41.70 | 42.39 | 42.39 | 386,200 |
| 09 ene 2024 | 41.07 | 42.14 | 41.07 | 42.00 | 42.00 | 505,700 |
| 08 ene 2024 | 40.59 | 42.19 | 40.44 | 41.99 | 41.99 | 495,900 |
| 05 ene 2024 | 39.97 | 40.93 | 39.66 | 40.30 | 40.30 | 719,700 |
| 04 ene 2024 | 40.59 | 41.05 | 40.21 | 40.30 | 40.30 | 794,500 |
| 03 ene 2024 | 41.59 | 41.71 | 40.17 | 40.18 | 40.18 | 894,800 |
| 02 ene 2024 | 42.36 | 42.59 | 41.36 | 42.26 | 42.26 | 598,000 |
| 29 dic 2023 | 43.92 | 44.34 | 43.10 | 43.41 | 43.41 | 540,000 |
| 28 dic 2023 | 43.81 | 44.37 | 43.81 | 44.15 | 44.15 | 317,400 |
| 27 dic 2023 | 43.99 | 44.24 | 43.55 | 44.12 | 44.12 | 393,600 |
| 26 dic 2023 | 43.44 | 44.01 | 43.30 | 43.97 | 43.97 | 188,800 |
| 22 dic 2023 | 43.42 | 43.78 | 43.08 | 43.42 | 43.42 | 276,200 |
| 21 dic 2023 | 43.20 | 43.32 | 42.61 | 43.26 | 43.26 | 574,200 |
| 20 dic 2023 | 43.83 | 44.77 | 42.50 | 42.52 | 42.52 | 931,600 |
| 19 dic 2023 | 43.13 | 44.13 | 43.04 | 44.07 | 44.07 | 810,000 |
| 18 dic 2023 | 42.41 | 43.10 | 42.03 | 42.81 | 42.81 | 1,183,800 |
| 15 dic 2023 | 41.23 | 42.27 | 39.64 | 42.07 | 42.07 | 1,413,300 |
| 14 dic 2023 | 41.18 | 41.91 | 40.11 | 40.99 | 40.99 | 883,200 |
| 13 dic 2023 | 38.31 | 40.19 | 38.04 | 40.00 | 40.00 | 810,600 |
| 12 dic 2023 | 37.54 | 37.81 | 36.96 | 37.61 | 37.61 | 610,000 |
| 11 dic 2023 | 37.74 | 38.06 | 37.34 | 37.73 | 37.73 | 715,000 |
| 08 dic 2023 | 37.54 | 38.42 | 37.54 | 38.08 | 38.08 | 486,800 |
| 07 dic 2023 | 37.42 | 38.32 | 36.98 | 37.66 | 37.66 | 793,400 |
| 06 dic 2023 | 37.64 | 38.10 | 37.15 | 37.16 | 37.16 | 362,300 |
| 05 dic 2023 | 37.75 | 37.92 | 36.93 | 37.41 | 37.41 | 464,200 |
| 04 dic 2023 | 37.11 | 38.15 | 37.05 | 37.94 | 37.94 | 822,000 |
| 01 dic 2023 | 35.42 | 37.58 | 35.20 | 37.52 | 37.52 | 706,100 |
| 30 nov 2023 | 36.53 | 36.90 | 35.42 | 35.52 | 35.52 | 730,900 |
| 29 nov 2023 | 36.39 | 37.39 | 36.27 | 36.44 | 36.44 | 710,500 |
| *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.