U.S. markets close in 5 hours 20 minutes

Similarweb Ltd. (SMWB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
7.91-0.18 (-2.29%)
A partir del 10:39AM EDT. Mercado abierto.
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 may 20248.057.997.867.917.9115,400
24 may 20247.958.297.828.098.0964,600
23 may 20248.108.107.837.877.8765,600
22 may 20248.148.358.078.098.0971,700
21 may 20248.008.177.938.098.0977,100
20 may 20247.848.147.848.078.07114,500
17 may 20247.788.017.587.827.82295,700
16 may 20247.608.177.607.817.81234,000
15 may 20247.507.667.487.587.58526,400
14 may 20247.367.477.317.467.4680,700
13 may 20247.067.337.047.247.24102,900
10 may 20247.177.287.007.037.03163,500
09 may 20247.007.446.957.267.26276,100
08 may 20247.457.556.997.007.00489,300
07 may 20247.517.647.357.457.45275,900
06 may 20247.607.617.367.507.50136,500
03 may 20247.637.757.447.487.4884,800
02 may 20247.407.637.307.497.49110,100
01 may 20247.257.417.207.267.26140,200
30 abr 20247.547.707.267.397.39197,800
29 abr 20247.807.877.617.667.6666,500
26 abr 20247.757.857.717.827.8273,500
25 abr 20247.707.767.507.717.7120,100
24 abr 20247.938.017.727.777.7781,100
23 abr 20247.637.917.637.917.91236,700
22 abr 20247.757.757.497.557.5562,300
19 abr 20247.557.997.557.757.75153,000
18 abr 20247.767.967.427.537.53208,100
17 abr 20247.517.877.347.677.67216,700
16 abr 20247.457.577.137.457.45215,500
15 abr 20247.787.897.427.527.5280,100
12 abr 20247.918.007.377.777.77115,200
11 abr 20248.348.357.837.967.96163,800
10 abr 20248.338.578.288.328.3275,000
09 abr 20248.568.688.368.578.57167,400
08 abr 20248.608.748.498.718.7188,100
05 abr 20248.728.868.528.608.60158,300
04 abr 20248.708.978.678.748.7456,200
03 abr 20248.728.838.538.698.6957,400
02 abr 20248.618.858.478.828.8287,900
01 abr 20248.998.998.598.798.7989,100
28 mar 20249.019.208.919.009.00157,600
27 mar 20248.939.038.648.998.99126,100
26 mar 20249.039.118.858.928.9268,200
25 mar 20249.099.198.919.039.03122,300
22 mar 20249.039.108.949.099.0968,600
21 mar 20249.259.388.669.089.08222,400
20 mar 20249.029.288.849.279.27191,500
19 mar 20248.859.038.718.988.9889,400
18 mar 20248.979.108.828.958.9593,400
15 mar 20248.949.048.208.888.88115,300
14 mar 20249.159.318.869.009.00167,200
13 mar 20248.899.378.719.249.24318,100
12 mar 20249.489.718.929.009.00274,600
11 mar 20249.459.759.419.499.49123,400
08 mar 20249.319.769.319.489.48214,100
07 mar 20249.309.489.129.289.28226,000
06 mar 20248.709.348.699.289.28847,600
05 mar 20248.548.788.328.728.72440,000
04 mar 20248.638.638.308.618.61209,300
01 mar 20248.968.978.458.708.70179,400
29 feb 20248.378.888.288.878.87412,200
28 feb 20248.208.398.108.348.34147,600
27 feb 20248.238.488.198.208.20242,400
26 feb 20247.868.307.768.178.17273,600
23 feb 20247.958.077.517.867.86111,300
22 feb 20247.978.207.597.967.96251,800
21 feb 20248.128.267.597.927.92232,000
20 feb 20248.378.588.158.288.28303,800
16 feb 20248.178.478.018.378.37280,700
15 feb 20248.008.457.718.328.32884,100
14 feb 20247.008.006.937.567.561,196,500
13 feb 20246.986.986.516.666.66165,100
12 feb 20247.057.096.736.986.98207,500
09 feb 20247.197.296.767.017.0183,300
08 feb 20247.007.256.767.017.01205,700
07 feb 20246.456.996.226.746.74315,000
06 feb 20245.855.985.805.865.8626,300
05 feb 20246.026.145.785.935.9317,900
02 feb 20246.076.116.016.086.0821,500
01 feb 20246.156.516.156.176.1727,500
31 ene 20246.276.506.186.226.2223,900
30 ene 20246.506.516.276.336.3355,500
29 ene 20246.306.646.306.536.5367,500
26 ene 20246.106.376.106.296.2913,600
25 ene 20246.166.206.006.136.1361,900
24 ene 20246.456.456.156.176.1760,800
23 ene 20246.106.355.976.256.25207,300
22 ene 20245.486.145.386.106.10387,900
19 ene 20245.635.635.375.475.47172,500
18 ene 20245.575.615.305.615.6198,900
17 ene 20245.575.575.255.495.4980,400
16 ene 20245.435.865.255.635.63323,700
12 ene 20245.575.575.355.465.46103,800
11 ene 20245.635.635.405.575.5725,600
10 ene 20245.635.725.535.635.6329,000
09 ene 20245.495.745.425.635.63157,700
08 ene 20245.525.595.455.565.5639,800
05 ene 20245.555.665.335.495.4992,900
04 ene 20245.185.525.075.405.40143,200
*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...