U.S. markets open in 2 hours 55 minutes

comScore, Inc. (SCOR)

NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
13.95+0.13 (+0.94%)
Al cierre: 04:00PM EDT
14.24 +0.29 (+2.08%)
Fuera de horario: 06:57PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 202413.9114.1513.7713.9513.953,100
30 abr 202414.1314.1313.6113.8213.828,700
29 abr 202413.9514.1013.4013.8513.8513,400
26 abr 202413.7614.3713.7613.9513.959,000
25 abr 202414.7014.7013.8213.9213.927,100
24 abr 202414.5914.7014.1314.4814.4813,600
23 abr 202414.6315.1214.3214.7614.7624,900
22 abr 202414.3614.7813.7714.7214.7234,700
19 abr 202414.8014.9414.2214.4514.4512,700
18 abr 202415.2615.2714.7615.2715.2714,500
17 abr 202415.2615.4014.5814.7414.749,800
16 abr 202415.0515.3814.8015.0315.038,300
15 abr 202415.7015.8915.0715.1415.148,600
12 abr 202415.7116.1114.7115.9515.9522,400
11 abr 202415.9516.0915.5715.9915.997,800
10 abr 202415.8115.9715.2215.9715.9712,900
09 abr 202415.8516.2715.6815.9515.9514,800
08 abr 202415.8016.4115.6516.0916.0919,900
05 abr 202414.8215.8414.2715.8415.8437,600
04 abr 202415.4515.4514.9015.1015.1010,200
03 abr 202415.1215.4714.8215.4715.4725,400
02 abr 202415.4015.5115.0215.3915.3910,900
01 abr 202415.4015.7115.4015.4015.403,000
28 mar 202415.8915.9915.3115.4015.407,000
27 mar 202415.5415.7315.0915.3515.3511,600
26 mar 202415.2715.6115.2515.3815.3859,600
25 mar 202415.4315.6014.7715.2515.2544,300
22 mar 202416.0316.0314.5715.2115.2165,200
21 mar 202415.5715.7514.7515.2115.2149,000
20 mar 202415.6615.9515.6515.7915.7918,100
19 mar 202415.9816.0015.5515.6615.6618,500
18 mar 202415.9916.5315.9415.9915.9981,700
15 mar 202415.9716.5315.6015.8315.83104,000
14 mar 202415.6716.0415.5015.9715.9726,500
13 mar 202415.3616.6015.3616.0016.0037,700
12 mar 202416.2516.6415.8815.8815.8827,300
11 mar 202417.1017.1016.2016.2616.2688,900
08 mar 202417.7817.7817.1117.1117.1120,600
07 mar 202418.3518.3516.4417.7817.7898,500
06 mar 202418.6820.1818.6818.8918.8917,300
05 mar 202419.4219.4218.4018.4418.444,200
04 mar 202420.0020.1819.3019.3019.3010,500
01 mar 202419.6720.0019.2120.0020.004,600
29 feb 202419.3120.1719.3119.7319.7319,600
28 feb 202419.5020.4219.3620.1720.1720,600
27 feb 202419.3019.7719.1219.4519.455,600
26 feb 202418.5019.9218.4919.0219.0216,000
23 feb 202418.0218.5017.6718.5018.509,800
22 feb 202417.1517.7516.6517.7517.759,300
21 feb 202417.0817.2516.7116.7116.717,800
20 feb 202417.1517.1616.0016.9916.9917,400
16 feb 202417.5017.5517.2117.2117.217,500
15 feb 202417.5518.0417.5017.5017.5010,000
14 feb 202417.8318.1917.7617.8017.809,000
13 feb 202418.3118.3117.1517.6017.6011,000
12 feb 202418.5818.8618.5818.5818.583,500
09 feb 202418.5718.9318.3418.8618.8611,600
08 feb 202418.3518.3518.3518.3518.351,000
07 feb 202418.9918.9918.5418.7618.763,400
06 feb 202418.6019.2018.2418.5218.529,400
05 feb 202419.3419.4518.7118.7118.714,000
02 feb 202419.4319.4718.7419.4719.4712,400
01 feb 202420.0720.5519.5219.5219.5214,600
31 ene 202420.5020.5520.0520.1820.184,900
30 ene 202419.5920.2119.4820.1420.1416,800
29 ene 202418.6319.9818.0319.7019.7017,300
26 ene 202418.8519.5018.3618.5518.556,100
25 ene 202418.8419.4718.4318.8818.8811,000
24 ene 202419.2719.7818.5718.6718.6710,600
23 ene 202418.2018.9018.2018.7118.7120,900
22 ene 202419.1119.1917.8117.9917.9944,400
19 ene 202419.0619.9318.1318.9618.9618,700
18 ene 202420.2220.2518.5219.1019.1032,600
17 ene 202420.1920.1918.9819.8319.8316,400
16 ene 202420.5620.9719.8720.3020.3012,900
12 ene 202420.7220.7220.2420.6020.6010,900
11 ene 202419.4220.8418.4820.5020.5047,600
10 ene 202419.5019.7018.9419.4019.4028,900
09 ene 202417.9920.1917.5119.5019.5039,700
08 ene 202417.2318.4017.0118.2018.2019,700
05 ene 202417.7017.8416.8317.2417.2412,800
04 ene 202417.4217.9517.0817.5517.5514,600
03 ene 202417.8018.1517.0217.9917.9923,700
02 ene 202416.4119.0416.4117.9417.9422,700
29 dic 202315.3616.8815.3616.7016.7028,200
28 dic 202314.0315.7114.0215.3015.3027,100
27 dic 202313.7214.4013.6114.0114.0123,100
26 dic 202314.9914.9913.7413.8613.8628,700
22 dic 202313.8814.5013.8814.4014.4017,300
21 dic 202314.3114.5013.0414.1014.1027,700
20 dic 202312.9115.0012.7014.3514.3520,200
20 dic 20231:20 División de acciones
19 dic 202312.0016.0012.0013.8013.8044,690
18 dic 202315.0015.0011.4011.6011.6045,325
15 dic 202314.4015.0014.0015.0015.007,830
14 dic 202314.4014.6014.0014.4014.405,725
13 dic 202312.8014.4012.8014.2014.208,285
12 dic 202313.0013.4012.6013.0013.009,635
11 dic 202313.0013.2012.6013.0013.007,565
08 dic 202313.0013.4012.8013.0013.009,130
*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...