Correo

WDAY - Workday, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 may 2023	214.78	218.88	211.14	216.07	216.07	6,730,400
25 may 2023	198.65	198.67	192.68	196.41	196.41	5,213,000
24 may 2023	192.30	197.13	191.04	196.19	196.19	2,241,900
23 may 2023	194.16	196.46	192.41	192.87	192.87	1,525,400
22 may 2023	197.02	199.07	195.99	196.41	196.41	1,752,200
19 may 2023	196.54	196.67	194.23	195.71	195.71	1,351,400
18 may 2023	187.00	195.82	186.84	195.75	195.75	2,041,300
17 may 2023	185.41	188.78	182.59	188.22	188.22	1,626,400
16 may 2023	184.00	189.64	184.00	185.31	185.31	2,076,600
15 may 2023	182.25	186.35	181.75	185.46	185.46	1,414,900
12 may 2023	176.27	183.10	174.70	182.76	182.76	2,130,900
11 may 2023	179.38	179.38	176.14	178.32	178.32	1,838,200
10 may 2023	179.84	180.86	177.19	179.40	179.40	1,652,600
09 may 2023	180.35	181.36	177.65	178.43	178.43	1,690,300
08 may 2023	175.72	180.37	174.25	179.60	179.60	2,891,300
05 may 2023	182.34	183.67	180.21	181.48	181.48	2,650,800
04 may 2023	184.18	184.82	181.22	181.92	181.92	1,141,800
03 may 2023	183.33	186.50	182.95	183.32	183.32	1,317,400
02 may 2023	187.89	187.92	182.96	183.13	183.13	1,883,200
01 may 2023	185.51	186.93	184.79	186.34	186.34	1,074,600
28 abr 2023	185.35	186.94	182.98	186.14	186.14	1,110,400
27 abr 2023	188.45	188.48	183.88	187.13	187.13	1,463,700
26 abr 2023	185.84	189.45	184.20	187.16	187.16	1,570,900
25 abr 2023	187.19	187.19	182.83	182.88	182.88	2,329,100
24 abr 2023	192.00	192.66	188.59	189.09	189.09	1,475,900
21 abr 2023	191.76	192.09	190.19	190.99	190.99	906,200
20 abr 2023	190.23	192.69	190.02	191.05	191.05	1,205,200
19 abr 2023	192.00	193.89	190.91	192.03	192.03	1,374,700
18 abr 2023	198.44	198.44	193.43	193.54	193.54	1,153,900
17 abr 2023	194.65	196.17	193.29	195.62	195.62	985,300
14 abr 2023	191.89	194.94	191.48	194.04	194.04	1,468,600
13 abr 2023	193.33	195.58	192.84	194.85	194.85	1,822,900
12 abr 2023	194.92	195.00	188.28	191.74	191.74	3,435,600
11 abr 2023	195.99	196.98	192.64	195.98	195.98	1,495,900
10 abr 2023	195.18	197.35	194.07	196.94	196.94	1,254,200
06 abr 2023	194.95	197.45	188.64	196.81	196.81	2,373,900
05 abr 2023	200.53	200.65	193.96	197.87	197.87	3,367,900
04 abr 2023	204.67	205.98	202.18	202.60	202.60	1,193,500
03 abr 2023	203.29	204.99	201.77	204.37	204.37	1,749,900
31 mar 2023	201.00	206.68	200.22	206.54	206.54	2,578,600
30 mar 2023	200.00	201.83	199.09	200.05	200.05	1,840,300
29 mar 2023	191.71	198.33	190.74	198.25	198.25	2,983,700
28 mar 2023	188.30	191.15	187.62	189.68	189.68	1,651,200
27 mar 2023	190.52	191.16	185.82	188.15	188.15	1,676,800
24 mar 2023	187.12	191.44	186.26	190.43	190.43	1,335,000
23 mar 2023	187.70	190.83	186.84	188.04	188.04	1,542,800
22 mar 2023	190.25	190.25	184.22	184.29	184.29	1,843,100
21 mar 2023	191.65	192.25	188.40	190.70	190.70	1,912,200
20 mar 2023	188.75	190.70	186.72	190.64	190.64	2,279,800
17 mar 2023	191.72	192.70	188.10	188.77	188.77	2,719,800
16 mar 2023	184.86	191.99	184.24	191.72	191.72	2,288,000
15 mar 2023	182.21	184.72	180.72	184.36	184.36	1,450,900
14 mar 2023	183.11	184.94	181.28	183.41	183.41	1,697,700
13 mar 2023	176.51	181.90	174.06	181.25	181.25	2,066,200
10 mar 2023	180.84	182.01	176.22	178.27	178.27	2,182,400
09 mar 2023	184.18	186.48	180.76	181.47	181.47	1,596,000
08 mar 2023	187.03	187.28	182.86	183.49	183.49	1,969,600
07 mar 2023	189.09	190.75	185.95	186.64	186.64	1,728,700
06 mar 2023	191.00	192.67	188.53	188.82	188.82	1,703,800
03 mar 2023	188.95	191.73	188.90	191.55	191.55	2,304,200
02 mar 2023	184.29	188.46	182.72	188.17	188.17	2,067,100
01 mar 2023	185.64	188.86	183.68	184.12	184.12	2,652,500
28 feb 2023	182.00	188.77	181.70	185.47	185.47	4,882,900
27 feb 2023	185.81	186.87	182.56	184.93	184.93	4,072,600
24 feb 2023	183.99	185.33	181.49	183.13	183.13	2,552,000
23 feb 2023	186.81	188.59	183.45	187.21	187.21	1,643,500
22 feb 2023	184.83	187.35	183.87	184.37	184.37	1,442,600
21 feb 2023	184.00	184.52	181.56	181.92	181.92	1,515,400
17 feb 2023	186.63	186.98	183.03	185.80	185.80	1,054,100
16 feb 2023	186.13	190.76	185.07	187.75	187.75	1,309,600
15 feb 2023	188.94	191.15	188.00	190.93	190.93	1,303,700
14 feb 2023	187.23	192.85	186.16	189.54	189.54	1,001,900
13 feb 2023	187.84	188.59	184.84	188.25	188.25	1,492,000
10 feb 2023	186.81	189.43	184.31	186.85	186.85	1,556,300
09 feb 2023	192.23	193.64	189.52	189.77	189.77	2,367,100
08 feb 2023	191.34	192.05	187.43	188.73	188.73	1,776,200
07 feb 2023	184.24	193.01	183.39	191.75	191.75	3,146,800
06 feb 2023	182.83	185.64	181.77	183.73	183.73	1,790,100
03 feb 2023	186.30	189.71	184.29	185.85	185.85	2,001,600
02 feb 2023	189.48	192.82	189.15	190.98	190.98	2,662,500
01 feb 2023	180.58	187.19	177.78	185.33	185.33	2,396,500
31 ene 2023	177.70	181.51	176.90	181.43	181.43	1,971,400
30 ene 2023	175.21	177.36	173.29	176.48	176.48	1,674,500
27 ene 2023	177.09	179.74	176.53	177.66	177.66	1,189,800
26 ene 2023	177.27	179.65	175.97	178.88	178.88	1,693,300
25 ene 2023	168.53	174.85	167.50	174.44	174.44	1,198,000
24 ene 2023	175.70	176.86	172.28	172.53	172.53	1,460,200
23 ene 2023	171.26	176.54	171.08	176.43	176.43	2,013,300
20 ene 2023	168.70	174.39	167.97	173.40	173.40	2,980,300
19 ene 2023	163.50	169.00	163.50	167.54	167.54	1,994,400
18 ene 2023	167.95	170.17	164.14	164.29	164.29	1,867,900
17 ene 2023	163.49	168.68	162.74	166.69	166.69	2,655,200
13 ene 2023	163.02	167.99	162.61	167.15	167.15	2,042,000
12 ene 2023	163.58	164.58	158.74	163.59	163.59	2,119,400
11 ene 2023	160.38	164.41	159.00	163.92	163.92	1,915,400
10 ene 2023	161.09	163.72	158.94	160.21	160.21	1,824,800
09 ene 2023	162.20	167.10	162.20	162.93	162.93	1,727,600
06 ene 2023	163.20	164.73	157.96	161.14	161.14	1,910,300
05 ene 2023	167.52	167.52	157.85	160.19	160.19	3,003,800
04 ene 2023	171.31	173.16	168.99	171.22	171.22	1,660,200
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...