The Beauty Health Company (SKIN)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:48PM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 3.4000 | 3.5200 | 3.4000 | 3.4550 | 3.4550 | 662,211 |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 3.2400 | 3.3550 | 3.1200 | 3.2300 | 3.2300 | 1,368,600 |
| 01 may 2024 | 3.2200 | 3.2800 | 3.1100 | 3.1700 | 3.1700 | 2,331,400 |
| 30 abr 2024 | 3.2000 | 3.2950 | 3.1400 | 3.2300 | 3.2300 | 1,139,900 |
| 29 abr 2024 | 3.2600 | 3.4150 | 3.1900 | 3.2300 | 3.2300 | 1,067,400 |
| 26 abr 2024 | 3.2000 | 3.3400 | 3.0300 | 3.2400 | 3.2400 | 1,432,700 |
| 25 abr 2024 | 3.1000 | 3.1300 | 2.9300 | 3.0600 | 3.0600 | 2,494,900 |
| 24 abr 2024 | 3.2300 | 3.2650 | 3.1300 | 3.1500 | 3.1500 | 1,280,000 |
| 23 abr 2024 | 3.3100 | 3.4300 | 3.2200 | 3.2200 | 3.2200 | 1,186,100 |
| 22 abr 2024 | 3.2600 | 3.3600 | 3.2050 | 3.2700 | 3.2700 | 1,408,900 |
| 19 abr 2024 | 3.4000 | 3.4800 | 3.2200 | 3.2700 | 3.2700 | 1,213,100 |
| 18 abr 2024 | 3.3200 | 3.5150 | 3.2580 | 3.4300 | 3.4300 | 1,890,400 |
| 17 abr 2024 | 3.5800 | 3.6100 | 3.3100 | 3.3100 | 3.3100 | 772,300 |
| 16 abr 2024 | 3.5100 | 3.6400 | 3.4100 | 3.5400 | 3.5400 | 711,700 |
| 15 abr 2024 | 3.7100 | 3.7400 | 3.4100 | 3.5600 | 3.5600 | 2,483,000 |
| 12 abr 2024 | 3.7300 | 3.8400 | 3.5850 | 3.6600 | 3.6600 | 4,202,200 |
| 11 abr 2024 | 3.8200 | 3.9100 | 3.7750 | 3.8000 | 3.8000 | 1,076,100 |
| 10 abr 2024 | 3.6600 | 3.8700 | 3.6600 | 3.8300 | 3.8300 | 1,177,000 |
| 09 abr 2024 | 3.6900 | 3.9200 | 3.6900 | 3.8500 | 3.8500 | 1,387,500 |
| 08 abr 2024 | 3.7700 | 3.8400 | 3.6650 | 3.8000 | 3.8000 | 2,500,900 |
| 05 abr 2024 | 3.8200 | 3.8200 | 3.6700 | 3.7100 | 3.7100 | 845,400 |
| 04 abr 2024 | 3.9600 | 4.0900 | 3.8100 | 3.8300 | 3.8300 | 1,250,200 |
| 03 abr 2024 | 4.0000 | 4.0300 | 3.8800 | 3.9200 | 3.9200 | 917,500 |
| 02 abr 2024 | 4.1800 | 4.2300 | 4.0000 | 4.0400 | 4.0400 | 1,188,900 |
| 01 abr 2024 | 4.4300 | 4.4800 | 4.1900 | 4.2800 | 4.2800 | 1,207,700 |
| 28 mar 2024 | 4.5300 | 4.6200 | 4.3950 | 4.4400 | 4.4400 | 1,239,100 |
| 27 mar 2024 | 4.3800 | 4.6100 | 4.3200 | 4.5300 | 4.5300 | 1,974,400 |
| 26 mar 2024 | 4.1900 | 4.3750 | 4.1750 | 4.3500 | 4.3500 | 2,657,700 |
| 25 mar 2024 | 4.2500 | 4.3700 | 4.0600 | 4.1100 | 4.1100 | 1,753,000 |
| 22 mar 2024 | 4.4100 | 4.5050 | 4.1450 | 4.2900 | 4.2900 | 2,753,000 |
| 21 mar 2024 | 4.3600 | 4.6000 | 4.2800 | 4.4500 | 4.4500 | 2,557,000 |
| 20 mar 2024 | 3.9300 | 4.4100 | 3.8950 | 4.3600 | 4.3600 | 3,666,300 |
| 19 mar 2024 | 3.5600 | 3.9950 | 3.5600 | 3.9400 | 3.9400 | 2,569,200 |
| 18 mar 2024 | 3.5900 | 3.6900 | 3.5200 | 3.6100 | 3.6100 | 2,732,600 |
| 15 mar 2024 | 3.7800 | 3.8700 | 3.6000 | 3.6100 | 3.6100 | 2,900,300 |
| 14 mar 2024 | 4.2200 | 4.3200 | 3.7800 | 3.8200 | 3.8200 | 5,322,300 |
| 13 mar 2024 | 4.5700 | 5.1700 | 4.2450 | 4.2500 | 4.2500 | 19,634,700 |
| 12 mar 2024 | 3.6800 | 3.7150 | 3.5600 | 3.5900 | 3.5900 | 3,547,600 |
| 11 mar 2024 | 3.5600 | 3.7200 | 3.5000 | 3.6400 | 3.6400 | 1,869,700 |
| 08 mar 2024 | 3.7200 | 3.8200 | 3.5100 | 3.6000 | 3.6000 | 2,342,400 |
| 07 mar 2024 | 3.4800 | 3.7600 | 3.4800 | 3.6500 | 3.6500 | 2,351,700 |
| 06 mar 2024 | 3.5400 | 3.6700 | 3.4000 | 3.4700 | 3.4700 | 2,627,400 |
| 05 mar 2024 | 3.6000 | 3.6300 | 3.4220 | 3.4600 | 3.4600 | 1,845,100 |
| 04 mar 2024 | 3.7500 | 3.8700 | 3.5500 | 3.6500 | 3.6500 | 1,741,800 |
| 01 mar 2024 | 3.6000 | 3.8900 | 3.5500 | 3.7300 | 3.7300 | 5,006,700 |
| 29 feb 2024 | 3.5400 | 3.6950 | 3.2050 | 3.3300 | 3.3300 | 8,315,000 |
| 28 feb 2024 | 3.3500 | 3.5900 | 3.3000 | 3.4300 | 3.4300 | 3,050,500 |
| 27 feb 2024 | 3.2000 | 3.3900 | 3.1050 | 3.3900 | 3.3900 | 2,809,400 |
| 26 feb 2024 | 2.8900 | 3.1500 | 2.8520 | 3.1100 | 3.1100 | 2,490,400 |
| 23 feb 2024 | 2.8400 | 2.9950 | 2.7500 | 2.9300 | 2.9300 | 2,557,600 |
| 22 feb 2024 | 2.8600 | 3.0200 | 2.7350 | 2.8500 | 2.8500 | 2,185,200 |
| 21 feb 2024 | 2.9800 | 3.0500 | 2.7600 | 2.8000 | 2.8000 | 2,835,600 |
| 20 feb 2024 | 3.0700 | 3.1000 | 2.9700 | 2.9800 | 2.9800 | 2,611,900 |
| 16 feb 2024 | 3.2600 | 3.2800 | 3.1250 | 3.1300 | 3.1300 | 1,070,900 |
| 15 feb 2024 | 3.2200 | 3.4050 | 3.1600 | 3.2600 | 3.2600 | 2,566,900 |
| 14 feb 2024 | 2.9300 | 3.2100 | 2.7800 | 3.2000 | 3.2000 | 2,412,200 |
| 13 feb 2024 | 2.8600 | 3.0000 | 2.7400 | 2.9050 | 2.9050 | 1,607,500 |
| 12 feb 2024 | 2.8700 | 3.0950 | 2.8700 | 3.0800 | 3.0800 | 3,018,200 |
| 09 feb 2024 | 2.7000 | 2.8750 | 2.6500 | 2.8600 | 2.8600 | 1,487,200 |
| 08 feb 2024 | 2.7100 | 2.7550 | 2.6100 | 2.7000 | 2.7000 | 2,521,900 |
| 07 feb 2024 | 2.9700 | 2.9700 | 2.7100 | 2.7400 | 2.7400 | 2,444,400 |
| 06 feb 2024 | 2.9000 | 3.0000 | 2.8800 | 2.9600 | 2.9600 | 1,334,400 |
| 05 feb 2024 | 2.9300 | 2.9700 | 2.8550 | 2.9100 | 2.9100 | 1,275,500 |
| 02 feb 2024 | 3.0400 | 3.0400 | 2.9200 | 2.9800 | 2.9800 | 1,303,200 |
| 01 feb 2024 | 2.9300 | 3.1000 | 2.9300 | 3.1000 | 3.1000 | 1,564,500 |
| 31 ene 2024 | 3.0500 | 3.1750 | 2.9200 | 2.9300 | 2.9300 | 1,541,000 |
| 30 ene 2024 | 3.1100 | 3.1300 | 2.9810 | 3.0800 | 3.0800 | 2,315,400 |
| 29 ene 2024 | 3.0400 | 3.1350 | 2.9150 | 3.1200 | 3.1200 | 2,216,600 |
| 26 ene 2024 | 3.0600 | 3.1300 | 2.9300 | 3.0700 | 3.0700 | 3,218,300 |
| 25 ene 2024 | 2.9100 | 3.0000 | 2.8500 | 3.0000 | 3.0000 | 3,408,000 |
| 24 ene 2024 | 3.0100 | 3.0100 | 2.7700 | 2.8100 | 2.8100 | 2,892,000 |
| 23 ene 2024 | 2.8300 | 2.9500 | 2.8000 | 2.9300 | 2.9300 | 2,774,800 |
| 22 ene 2024 | 2.4500 | 2.8400 | 2.4500 | 2.8100 | 2.8100 | 3,764,900 |
| 19 ene 2024 | 2.4100 | 2.4400 | 2.3000 | 2.4300 | 2.4300 | 3,808,500 |
| 18 ene 2024 | 2.4500 | 2.5200 | 2.3410 | 2.3900 | 2.3900 | 2,936,200 |
| 17 ene 2024 | 2.3900 | 2.5400 | 2.3500 | 2.4500 | 2.4500 | 1,477,500 |
| 16 ene 2024 | 2.5700 | 2.6100 | 2.4700 | 2.4800 | 2.4800 | 1,960,700 |
| 12 ene 2024 | 2.7200 | 2.7700 | 2.5700 | 2.6300 | 2.6300 | 2,156,700 |
| 11 ene 2024 | 2.6900 | 2.7600 | 2.5900 | 2.7100 | 2.7100 | 1,345,300 |
| 10 ene 2024 | 2.7900 | 2.8100 | 2.6700 | 2.7000 | 2.7000 | 3,035,800 |
| 09 ene 2024 | 2.8800 | 2.9850 | 2.7800 | 2.7900 | 2.7900 | 2,837,500 |
| 08 ene 2024 | 2.7100 | 2.9600 | 2.6910 | 2.9600 | 2.9600 | 2,743,100 |
| 05 ene 2024 | 2.8300 | 2.8400 | 2.7000 | 2.7600 | 2.7600 | 2,947,200 |
| 04 ene 2024 | 2.9300 | 2.9550 | 2.8300 | 2.8500 | 2.8500 | 1,940,700 |
| 03 ene 2024 | 3.0500 | 3.0500 | 2.8450 | 2.9600 | 2.9600 | 3,659,800 |
| 02 ene 2024 | 3.0900 | 3.3450 | 3.0200 | 3.0900 | 3.0900 | 3,500,000 |
| 29 dic 2023 | 3.1200 | 3.2200 | 3.1100 | 3.1100 | 3.1100 | 1,304,800 |
| 28 dic 2023 | 2.9500 | 3.2100 | 2.8700 | 3.1800 | 3.1800 | 2,088,100 |
| 27 dic 2023 | 3.2600 | 3.2900 | 2.9300 | 2.9400 | 2.9400 | 2,381,800 |
| 26 dic 2023 | 3.2900 | 3.3100 | 3.2250 | 3.2400 | 3.2400 | 1,455,000 |
| 22 dic 2023 | 3.3100 | 3.3950 | 3.2100 | 3.2900 | 3.2900 | 2,786,500 |
| 21 dic 2023 | 3.2800 | 3.3600 | 3.2200 | 3.2800 | 3.2800 | 3,032,500 |
| 20 dic 2023 | 3.1000 | 3.3350 | 3.0500 | 3.1800 | 3.1800 | 3,995,700 |
| 19 dic 2023 | 2.8500 | 3.1800 | 2.7850 | 3.1600 | 3.1600 | 6,898,600 |
| 18 dic 2023 | 2.8700 | 2.8700 | 2.7100 | 2.8300 | 2.8300 | 2,669,900 |
| 15 dic 2023 | 3.2700 | 3.3200 | 2.8300 | 2.8500 | 2.8500 | 3,703,600 |
| 14 dic 2023 | 3.1400 | 3.3800 | 3.1400 | 3.2300 | 3.2300 | 3,960,100 |
| 13 dic 2023 | 3.1300 | 3.1500 | 2.7700 | 3.0700 | 3.0700 | 5,859,800 |
| 12 dic 2023 | 3.0600 | 3.1300 | 2.9900 | 3.0900 | 3.0900 | 5,197,500 |
| *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.