U.S. markets open in 5 hours 2 minutes
F S&P 500
5,052.00 -15.00 (-0.30%) F Dow Jones
37,941.00 -52.00 (-0.14%) F Nasdaq
17,477.25 -94.00 (-0.53%) E-mini Russell 2000 Index Futur
1,979.70 -5.90 (-0.30%) Petróleo
80.94 -0.99 (-1.21%) Oro
2,294.80 -8.10 (-0.35%)
Tenable Holdings, Inc. (TENB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 45.40 | 45.44 | 44.78 | 44.97 | 44.97 | 1,248,900 |
| 29 abr 2024 | 46.14 | 46.35 | 45.57 | 45.66 | 45.66 | 607,500 |
| 26 abr 2024 | 45.66 | 46.59 | 45.50 | 45.99 | 45.99 | 603,200 |
| 25 abr 2024 | 45.49 | 45.72 | 44.98 | 45.38 | 45.38 | 570,600 |
| 24 abr 2024 | 46.69 | 47.22 | 46.08 | 46.42 | 46.42 | 548,300 |
| 23 abr 2024 | 45.33 | 46.74 | 45.33 | 46.15 | 46.15 | 576,200 |
| 22 abr 2024 | 45.13 | 45.48 | 44.17 | 45.03 | 45.03 | 477,900 |
| 19 abr 2024 | 44.13 | 44.97 | 43.78 | 44.83 | 44.83 | 925,800 |
| 18 abr 2024 | 44.44 | 45.11 | 43.94 | 44.09 | 44.09 | 940,000 |
| 17 abr 2024 | 45.77 | 45.78 | 44.36 | 44.38 | 44.38 | 869,600 |
| 16 abr 2024 | 45.30 | 45.95 | 45.01 | 45.71 | 45.71 | 918,700 |
| 15 abr 2024 | 48.24 | 48.48 | 45.65 | 45.94 | 45.94 | 1,000,300 |
| 12 abr 2024 | 49.27 | 49.71 | 48.33 | 48.51 | 48.51 | 1,154,700 |
| 11 abr 2024 | 49.17 | 50.07 | 48.70 | 49.92 | 49.92 | 623,400 |
| 10 abr 2024 | 47.84 | 48.85 | 47.36 | 48.79 | 48.79 | 543,700 |
| 09 abr 2024 | 48.63 | 49.33 | 48.63 | 49.11 | 49.11 | 424,500 |
| 08 abr 2024 | 48.48 | 48.60 | 47.73 | 48.41 | 48.41 | 416,300 |
| 05 abr 2024 | 47.44 | 48.50 | 47.44 | 48.31 | 48.31 | 561,000 |
| 04 abr 2024 | 48.39 | 48.88 | 47.30 | 47.51 | 47.51 | 504,000 |
| 03 abr 2024 | 47.33 | 48.06 | 47.26 | 47.83 | 47.83 | 570,900 |
| 02 abr 2024 | 48.28 | 48.38 | 47.49 | 47.94 | 47.94 | 764,200 |
| 01 abr 2024 | 49.00 | 49.58 | 48.50 | 49.34 | 49.34 | 657,000 |
| 28 mar 2024 | 48.16 | 50.30 | 47.86 | 49.43 | 49.43 | 1,314,800 |
| 27 mar 2024 | 48.27 | 48.43 | 47.01 | 48.01 | 48.01 | 521,200 |
| 26 mar 2024 | 48.78 | 48.78 | 47.56 | 47.83 | 47.83 | 852,900 |
| 25 mar 2024 | 48.43 | 48.83 | 48.09 | 48.45 | 48.45 | 546,400 |
| 22 mar 2024 | 48.92 | 48.94 | 47.88 | 48.39 | 48.39 | 622,100 |
| 21 mar 2024 | 49.20 | 49.44 | 48.66 | 48.82 | 48.82 | 726,800 |
| 20 mar 2024 | 48.49 | 49.33 | 48.04 | 48.98 | 48.98 | 1,346,100 |
| 19 mar 2024 | 46.71 | 48.37 | 46.13 | 48.10 | 48.10 | 1,241,800 |
| 18 mar 2024 | 46.02 | 47.08 | 45.93 | 46.94 | 46.94 | 755,500 |
| 15 mar 2024 | 45.88 | 46.19 | 45.46 | 45.95 | 45.95 | 1,902,600 |
| 14 mar 2024 | 46.69 | 46.96 | 45.60 | 46.16 | 46.16 | 556,700 |
| 13 mar 2024 | 46.43 | 47.17 | 46.37 | 46.69 | 46.69 | 715,400 |
| 12 mar 2024 | 47.56 | 47.89 | 46.17 | 46.94 | 46.94 | 937,300 |
| 11 mar 2024 | 45.92 | 47.57 | 45.65 | 47.46 | 47.46 | 1,562,000 |
| 08 mar 2024 | 47.29 | 47.76 | 46.51 | 46.57 | 46.57 | 627,600 |
| 07 mar 2024 | 45.74 | 46.95 | 45.23 | 46.72 | 46.72 | 834,400 |
| 06 mar 2024 | 46.55 | 46.98 | 45.32 | 45.58 | 45.58 | 1,075,600 |
| 05 mar 2024 | 47.40 | 47.40 | 44.89 | 45.55 | 45.55 | 1,073,700 |
| 04 mar 2024 | 48.10 | 48.19 | 47.64 | 47.76 | 47.76 | 627,500 |
| 01 mar 2024 | 48.12 | 48.41 | 47.54 | 48.10 | 48.10 | 778,500 |
| 29 feb 2024 | 47.75 | 48.47 | 46.79 | 48.16 | 48.16 | 1,160,300 |
| 28 feb 2024 | 46.83 | 47.29 | 46.49 | 47.21 | 47.21 | 765,100 |
| 27 feb 2024 | 47.79 | 48.09 | 47.05 | 47.39 | 47.39 | 821,800 |
| 26 feb 2024 | 47.56 | 48.09 | 47.16 | 47.30 | 47.30 | 954,300 |
| 23 feb 2024 | 47.41 | 47.95 | 47.24 | 47.58 | 47.58 | 703,800 |
| 22 feb 2024 | 47.73 | 48.05 | 46.90 | 47.20 | 47.20 | 1,245,300 |
| 21 feb 2024 | 47.23 | 47.43 | 45.50 | 46.65 | 46.65 | 2,015,500 |
| 20 feb 2024 | 50.50 | 50.58 | 49.52 | 50.04 | 50.04 | 861,700 |
| 16 feb 2024 | 51.00 | 51.52 | 50.26 | 51.05 | 51.05 | 963,200 |
| 15 feb 2024 | 51.38 | 51.97 | 51.19 | 51.45 | 51.45 | 1,131,300 |
| 14 feb 2024 | 50.21 | 50.85 | 49.85 | 50.76 | 50.76 | 678,900 |
| 13 feb 2024 | 49.13 | 49.93 | 48.52 | 49.33 | 49.33 | 1,522,200 |
| 12 feb 2024 | 52.00 | 52.50 | 49.84 | 50.65 | 50.65 | 1,404,100 |
| 09 feb 2024 | 51.08 | 52.15 | 50.44 | 51.89 | 51.89 | 1,893,900 |
| 08 feb 2024 | 50.31 | 51.36 | 49.23 | 50.72 | 50.72 | 2,226,700 |
| 07 feb 2024 | 51.45 | 53.50 | 48.96 | 50.15 | 50.15 | 3,164,800 |
| 06 feb 2024 | 47.43 | 47.79 | 46.63 | 47.63 | 47.63 | 1,644,800 |
| 05 feb 2024 | 47.72 | 47.84 | 45.97 | 46.98 | 46.98 | 1,321,100 |
| 02 feb 2024 | 47.36 | 48.38 | 47.14 | 47.79 | 47.79 | 638,900 |
| 01 feb 2024 | 47.46 | 47.69 | 46.73 | 47.57 | 47.57 | 1,025,700 |
| 31 ene 2024 | 47.97 | 48.24 | 47.09 | 47.10 | 47.10 | 925,000 |
| 30 ene 2024 | 48.12 | 48.41 | 47.63 | 48.11 | 48.11 | 1,117,300 |
| 29 ene 2024 | 46.60 | 48.10 | 46.60 | 48.07 | 48.07 | 723,100 |
| 26 ene 2024 | 47.49 | 47.49 | 46.82 | 47.06 | 47.06 | 541,500 |
| 25 ene 2024 | 48.18 | 48.36 | 46.95 | 47.17 | 47.17 | 582,800 |
| 24 ene 2024 | 48.07 | 48.45 | 47.21 | 47.30 | 47.30 | 836,700 |
| 23 ene 2024 | 48.38 | 48.51 | 47.37 | 47.61 | 47.61 | 813,200 |
| 22 ene 2024 | 48.00 | 48.35 | 47.23 | 47.60 | 47.60 | 842,200 |
| 19 ene 2024 | 47.35 | 47.61 | 46.72 | 47.40 | 47.40 | 833,300 |
| 18 ene 2024 | 47.50 | 47.91 | 46.40 | 47.08 | 47.08 | 687,500 |
| 17 ene 2024 | 46.22 | 47.15 | 45.46 | 47.07 | 47.07 | 542,500 |
| 16 ene 2024 | 46.51 | 47.31 | 46.43 | 46.76 | 46.76 | 757,600 |
| 12 ene 2024 | 47.50 | 47.50 | 46.70 | 47.06 | 47.06 | 672,500 |
| 11 ene 2024 | 46.32 | 46.69 | 45.21 | 46.23 | 46.23 | 710,800 |
| 10 ene 2024 | 45.84 | 46.37 | 45.21 | 46.31 | 46.31 | 1,096,200 |
| 09 ene 2024 | 45.30 | 47.14 | 45.04 | 45.63 | 45.63 | 2,393,400 |
| 08 ene 2024 | 43.14 | 44.08 | 43.14 | 43.81 | 43.81 | 657,800 |
| 05 ene 2024 | 43.25 | 43.56 | 42.71 | 42.88 | 42.88 | 687,800 |
| 04 ene 2024 | 43.82 | 43.86 | 43.09 | 43.57 | 43.57 | 551,200 |
| 03 ene 2024 | 43.67 | 44.47 | 43.10 | 43.40 | 43.40 | 730,400 |
| 02 ene 2024 | 45.32 | 45.52 | 43.74 | 43.97 | 43.97 | 811,500 |
| 29 dic 2023 | 46.88 | 46.94 | 45.92 | 46.06 | 46.06 | 524,000 |
| 28 dic 2023 | 47.14 | 47.26 | 46.75 | 46.95 | 46.95 | 409,900 |
| 27 dic 2023 | 47.50 | 47.61 | 47.06 | 47.27 | 47.27 | 497,900 |
| 26 dic 2023 | 47.24 | 47.60 | 46.91 | 47.52 | 47.52 | 340,900 |
| 22 dic 2023 | 46.29 | 47.16 | 46.16 | 47.08 | 47.08 | 1,065,400 |
| 21 dic 2023 | 45.45 | 46.27 | 45.07 | 46.11 | 46.11 | 552,300 |
| 20 dic 2023 | 45.14 | 46.18 | 44.99 | 45.04 | 45.04 | 773,900 |
| 19 dic 2023 | 44.95 | 45.54 | 44.74 | 45.47 | 45.47 | 731,700 |
| 18 dic 2023 | 44.95 | 44.95 | 44.02 | 44.57 | 44.57 | 754,300 |
| 15 dic 2023 | 43.42 | 44.99 | 42.50 | 44.58 | 44.58 | 3,071,400 |
| 14 dic 2023 | 42.45 | 43.49 | 42.45 | 42.79 | 42.79 | 1,668,300 |
| 13 dic 2023 | 42.00 | 42.83 | 41.44 | 41.98 | 41.98 | 900,900 |
| 12 dic 2023 | 41.73 | 42.03 | 41.25 | 42.00 | 42.00 | 668,800 |
| 11 dic 2023 | 41.32 | 41.74 | 41.12 | 41.71 | 41.71 | 1,102,600 |
| 08 dic 2023 | 40.76 | 41.23 | 40.55 | 41.15 | 41.15 | 517,500 |
| 07 dic 2023 | 41.25 | 41.29 | 40.36 | 40.81 | 40.81 | 657,700 |
| 06 dic 2023 | 41.77 | 42.38 | 41.32 | 41.32 | 41.32 | 588,500 |
| *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.