Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:41AM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 193.63 | 193.63 | 191.65 | 192.90 | 192.90 | 67,681 |
| 18 abr 2024 | 196.45 | 198.86 | 193.52 | 193.61 | 193.61 | 1,084,800 |
| 17 abr 2024 | 195.28 | 198.38 | 194.96 | 195.07 | 195.07 | 1,390,200 |
| 16 abr 2024 | 191.28 | 195.47 | 191.20 | 194.85 | 194.85 | 2,376,800 |
| 15 abr 2024 | 206.88 | 208.83 | 191.69 | 191.84 | 191.84 | 2,109,500 |
| 12 abr 2024 | 210.00 | 213.25 | 205.72 | 206.53 | 206.53 | 1,367,200 |
| 11 abr 2024 | 213.75 | 217.46 | 209.20 | 214.65 | 214.65 | 2,281,100 |
| 10 abr 2024 | 198.15 | 205.41 | 197.45 | 204.74 | 204.74 | 1,539,800 |
| 09 abr 2024 | 200.80 | 207.40 | 200.50 | 202.92 | 202.92 | 1,701,300 |
| 08 abr 2024 | 196.44 | 198.94 | 194.23 | 198.55 | 198.55 | 783,500 |
| 05 abr 2024 | 191.31 | 199.10 | 191.31 | 196.62 | 196.62 | 1,185,200 |
| 04 abr 2024 | 197.52 | 199.22 | 192.29 | 192.32 | 192.32 | 1,281,900 |
| 03 abr 2024 | 194.79 | 197.55 | 194.68 | 195.24 | 195.24 | 1,222,500 |
| 02 abr 2024 | 191.11 | 196.35 | 190.29 | 196.02 | 196.02 | 1,815,800 |
| 01 abr 2024 | 195.20 | 196.40 | 192.32 | 193.37 | 193.37 | 924,000 |
| 28 mar 2024 | 192.79 | 195.60 | 191.35 | 195.11 | 195.11 | 1,130,700 |
| 27 mar 2024 | 194.01 | 194.37 | 191.14 | 193.14 | 193.14 | 920,600 |
| 26 mar 2024 | 195.10 | 195.10 | 191.65 | 192.00 | 192.00 | 1,674,100 |
| 25 mar 2024 | 191.94 | 194.13 | 189.50 | 193.26 | 193.26 | 2,222,400 |
| 22 mar 2024 | 196.45 | 196.54 | 191.27 | 192.53 | 192.53 | 2,268,200 |
| 21 mar 2024 | 199.55 | 201.07 | 196.86 | 197.26 | 197.26 | 1,696,400 |
| 20 mar 2024 | 195.09 | 196.69 | 193.22 | 196.22 | 196.22 | 2,664,300 |
| 19 mar 2024 | 193.07 | 197.40 | 189.87 | 196.43 | 196.43 | 2,295,000 |
| 18 mar 2024 | 196.12 | 198.45 | 195.00 | 197.01 | 197.01 | 1,887,700 |
| 15 mar 2024 | 201.05 | 203.08 | 194.00 | 194.43 | 194.43 | 3,153,900 |
| 14 mar 2024 | 207.34 | 207.34 | 200.69 | 202.70 | 202.70 | 1,926,800 |
| 13 mar 2024 | 215.49 | 215.50 | 207.49 | 207.73 | 207.73 | 2,226,300 |
| 12 mar 2024 | 215.68 | 217.82 | 213.29 | 217.36 | 217.36 | 1,166,900 |
| 11 mar 2024 | 210.37 | 216.64 | 208.95 | 215.63 | 215.63 | 1,695,800 |
| 08 mar 2024 | 204.40 | 211.07 | 204.40 | 208.80 | 208.80 | 1,782,000 |
| 07 mar 2024 | 200.00 | 203.60 | 195.65 | 202.96 | 202.96 | 1,471,400 |
| 06 mar 2024 | 199.94 | 200.87 | 194.08 | 198.14 | 198.14 | 1,062,700 |
| 05 mar 2024 | 203.95 | 205.23 | 193.47 | 196.33 | 196.33 | 1,702,300 |
| 04 mar 2024 | 209.48 | 209.48 | 203.37 | 207.60 | 207.60 | 1,034,500 |
| 01 mar 2024 | 207.42 | 209.41 | 204.29 | 209.20 | 209.20 | 1,562,400 |
| 29 feb 2024 | 205.66 | 209.44 | 205.00 | 207.42 | 207.42 | 1,930,000 |
| 28 feb 2024 | 203.62 | 208.49 | 202.00 | 207.05 | 207.05 | 1,141,900 |
| 27 feb 2024 | 205.82 | 208.65 | 204.15 | 205.82 | 205.82 | 769,700 |
| 26 feb 2024 | 203.76 | 207.10 | 201.59 | 204.66 | 204.66 | 896,400 |
| 23 feb 2024 | 205.50 | 207.49 | 204.33 | 204.44 | 204.44 | 823,200 |
| 22 feb 2024 | 209.10 | 210.38 | 204.20 | 205.43 | 205.43 | 1,078,800 |
| 21 feb 2024 | 201.01 | 205.51 | 199.95 | 204.11 | 204.11 | 1,411,500 |
| 20 feb 2024 | 205.55 | 206.49 | 201.05 | 204.78 | 204.78 | 1,767,800 |
| 16 feb 2024 | 212.33 | 214.00 | 207.19 | 207.84 | 207.84 | 1,327,700 |
| 15 feb 2024 | 215.90 | 216.65 | 212.24 | 213.12 | 213.12 | 1,889,000 |
| 14 feb 2024 | 212.40 | 216.09 | 209.31 | 215.89 | 215.89 | 1,292,600 |
| 13 feb 2024 | 205.00 | 213.87 | 203.27 | 210.07 | 210.07 | 1,718,800 |
| 12 feb 2024 | 218.26 | 221.00 | 216.09 | 216.17 | 216.17 | 1,115,100 |
| 09 feb 2024 | 214.33 | 220.99 | 211.24 | 218.76 | 218.76 | 2,076,200 |
| 08 feb 2024 | 208.84 | 216.39 | 208.84 | 212.29 | 212.29 | 2,034,000 |
| 07 feb 2024 | 214.11 | 215.70 | 208.50 | 209.46 | 209.46 | 1,586,300 |
| 06 feb 2024 | 216.14 | 216.47 | 205.83 | 211.26 | 211.26 | 2,714,000 |
| 05 feb 2024 | 216.52 | 220.43 | 213.10 | 215.05 | 215.05 | 2,918,300 |
| 02 feb 2024 | 230.13 | 231.56 | 211.05 | 217.39 | 217.39 | 9,351,200 |
| 01 feb 2024 | 253.50 | 256.88 | 250.93 | 254.90 | 254.90 | 2,534,100 |
| 31 ene 2024 | 252.98 | 257.00 | 248.34 | 249.77 | 249.77 | 2,304,700 |
| 30 ene 2024 | 254.80 | 258.69 | 252.96 | 257.43 | 257.43 | 1,540,700 |
| 29 ene 2024 | 246.63 | 257.15 | 246.63 | 255.67 | 255.67 | 1,805,900 |
| 26 ene 2024 | 242.32 | 249.50 | 241.14 | 247.79 | 247.79 | 1,421,700 |
| 25 ene 2024 | 246.73 | 247.08 | 240.20 | 244.35 | 244.35 | 1,646,300 |
| 24 ene 2024 | 254.09 | 254.09 | 242.66 | 243.08 | 243.08 | 1,401,100 |
| 23 ene 2024 | 248.12 | 248.88 | 243.83 | 248.45 | 248.45 | 1,581,400 |
| 22 ene 2024 | 249.00 | 253.83 | 244.57 | 245.59 | 245.59 | 2,281,200 |
| 19 ene 2024 | 240.55 | 243.48 | 238.00 | 242.96 | 242.96 | 1,025,400 |
| 18 ene 2024 | 240.58 | 241.92 | 236.50 | 239.42 | 239.42 | 1,086,400 |
| 17 ene 2024 | 237.70 | 238.53 | 231.92 | 236.97 | 236.97 | 1,390,600 |
| 16 ene 2024 | 237.89 | 244.01 | 233.24 | 240.56 | 240.56 | 1,539,800 |
| 12 ene 2024 | 243.43 | 243.43 | 235.88 | 237.00 | 237.00 | 1,277,400 |
| 11 ene 2024 | 245.73 | 249.08 | 240.39 | 242.16 | 242.16 | 1,231,300 |
| 10 ene 2024 | 236.36 | 244.82 | 235.50 | 244.21 | 244.21 | 1,406,100 |
| 09 ene 2024 | 231.61 | 238.62 | 231.58 | 235.30 | 235.30 | 853,600 |
| 08 ene 2024 | 227.93 | 236.57 | 227.87 | 235.59 | 235.59 | 1,099,000 |
| 05 ene 2024 | 221.68 | 230.67 | 221.68 | 226.10 | 226.10 | 1,220,900 |
| 04 ene 2024 | 220.29 | 224.37 | 218.85 | 222.82 | 222.82 | 1,371,600 |
| 03 ene 2024 | 223.00 | 223.33 | 219.31 | 220.05 | 220.05 | 1,304,600 |
| 02 ene 2024 | 235.01 | 235.18 | 225.30 | 226.67 | 226.67 | 1,963,800 |
| 29 dic 2023 | 241.22 | 242.70 | 237.08 | 237.86 | 237.86 | 855,900 |
| 28 dic 2023 | 242.97 | 242.97 | 240.23 | 241.22 | 241.22 | 736,800 |
| 27 dic 2023 | 245.95 | 247.65 | 242.44 | 243.06 | 243.06 | 1,212,200 |
| 26 dic 2023 | 243.12 | 247.84 | 241.63 | 245.05 | 245.05 | 1,174,300 |
| 22 dic 2023 | 247.45 | 248.00 | 238.65 | 240.80 | 240.80 | 1,864,800 |
| 21 dic 2023 | 240.00 | 245.33 | 238.20 | 245.03 | 245.03 | 1,760,100 |
| 20 dic 2023 | 233.07 | 238.90 | 230.09 | 237.60 | 237.60 | 2,587,400 |
| 19 dic 2023 | 229.30 | 235.00 | 229.16 | 233.07 | 233.07 | 1,679,600 |
| 18 dic 2023 | 228.64 | 231.60 | 227.25 | 228.56 | 228.56 | 1,357,200 |
| 15 dic 2023 | 223.79 | 231.16 | 223.35 | 229.56 | 229.56 | 4,356,600 |
| 14 dic 2023 | 219.59 | 225.31 | 217.52 | 221.92 | 221.92 | 2,856,500 |
| 13 dic 2023 | 203.53 | 217.70 | 202.79 | 215.14 | 215.14 | 2,853,800 |
| 12 dic 2023 | 199.09 | 202.03 | 195.19 | 202.00 | 202.00 | 1,866,500 |
| 11 dic 2023 | 193.43 | 199.15 | 193.02 | 198.59 | 198.59 | 1,537,700 |
| 08 dic 2023 | 185.75 | 193.39 | 184.50 | 192.36 | 192.36 | 1,119,500 |
| 07 dic 2023 | 188.92 | 190.03 | 186.21 | 187.85 | 187.85 | 851,300 |
| 06 dic 2023 | 191.66 | 192.68 | 188.17 | 188.72 | 188.72 | 1,255,500 |
| 05 dic 2023 | 194.54 | 194.61 | 188.84 | 190.70 | 190.70 | 1,352,000 |
| 04 dic 2023 | 193.39 | 194.93 | 187.79 | 194.43 | 194.43 | 1,660,400 |
| 01 dic 2023 | 190.25 | 195.57 | 189.18 | 195.11 | 195.11 | 1,105,200 |
| 30 nov 2023 | 196.79 | 200.33 | 188.88 | 190.95 | 190.95 | 1,802,600 |
| 29 nov 2023 | 190.29 | 199.36 | 189.49 | 195.55 | 195.55 | 2,300,600 |
| 28 nov 2023 | 179.50 | 189.88 | 179.45 | 188.41 | 188.41 | 2,001,800 |
| 27 nov 2023 | 180.53 | 183.92 | 180.06 | 180.32 | 180.32 | 1,212,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.