U.S. markets close in 3 minutes

Wix.com Ltd. (WIX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
119.90+0.37 (+0.31%)
A partir del 03:57PM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024122.18122.37119.26119.90119.90286,650
02 may 2024119.86120.59117.58119.53119.53483,400
01 may 2024119.34122.78118.54118.99118.99548,100
30 abr 2024120.26121.26118.58118.87118.87396,100
29 abr 2024121.47123.65120.52121.22121.22501,400
26 abr 2024122.19122.90120.65120.81120.81417,900
25 abr 2024117.77122.14117.77121.18121.18363,900
24 abr 2024124.55126.15121.36121.69121.69448,600
23 abr 2024122.58126.33122.19124.18124.18323,300
22 abr 2024121.96122.82120.31121.54121.54389,100
19 abr 2024121.76122.51119.75121.41121.41470,300
18 abr 2024123.00124.87121.60121.77121.77234,600
17 abr 2024123.87125.10122.26122.62122.62292,800
16 abr 2024123.11125.84121.34123.71123.71472,000
15 abr 2024128.16128.16123.05123.96123.96421,900
12 abr 2024129.57130.02126.35127.14127.14605,400
11 abr 2024130.02132.19127.71131.41131.41573,100
10 abr 2024132.73134.30130.90131.23131.23464,900
09 abr 2024135.20138.24134.63136.09136.09329,300
08 abr 2024135.28136.56134.43134.85134.85297,000
05 abr 2024134.67136.38133.40135.30135.30290,700
04 abr 2024138.18139.00134.58134.73134.73276,700
03 abr 2024136.71138.57136.48136.92136.92217,900
02 abr 2024136.12137.57134.55137.56137.56315,900
01 abr 2024137.67138.10135.61137.41137.41355,900
28 mar 2024135.67140.80135.45137.48137.48501,800
27 mar 2024141.00141.89135.28136.54136.54525,900
26 mar 2024138.23139.66137.14138.05138.05295,200
25 mar 2024139.62140.10137.53137.70137.70317,100
22 mar 2024139.89140.55137.50139.34139.34233,700
21 mar 2024143.47146.21139.74139.89139.89528,900
20 mar 2024136.97142.06136.04141.79141.79470,100
19 mar 2024136.81138.65134.71136.52136.52375,800
18 mar 2024138.06139.41136.83138.52138.52393,400
15 mar 2024137.31138.25135.15135.57135.57537,800
14 mar 2024142.37143.50137.27138.36138.36382,200
13 mar 2024140.21145.79140.21142.65142.651,060,600
12 mar 2024139.13141.98137.83141.27141.27521,100
11 mar 2024138.15139.18137.07138.43138.43356,200
08 mar 2024142.26143.59137.05139.04139.04468,100
07 mar 2024140.00143.49139.88142.76142.76565,300
06 mar 2024138.02139.85136.69139.34139.34519,500
05 mar 2024137.92139.04133.85136.53136.53573,500
04 mar 2024140.58141.28138.87139.58139.58583,500
01 mar 2024140.00141.55138.63139.28139.28607,000
29 feb 2024140.00140.30138.25140.18140.18552,300
28 feb 2024139.21140.22138.16139.29139.29487,500
27 feb 2024136.00140.58135.50140.32140.32728,700
26 feb 2024133.72137.24133.18134.54134.54569,000
23 feb 2024136.02138.00133.52134.22134.22429,700
22 feb 2024139.50139.50134.28135.84135.84856,800
21 feb 2024134.50141.25130.63132.77132.772,077,100
20 feb 2024126.07128.92125.12125.32125.321,082,500
16 feb 2024126.98127.93125.54127.26127.26573,500
15 feb 2024130.31130.96127.02128.42128.42606,100
14 feb 2024126.98129.62125.67129.60129.60453,300
13 feb 2024124.05126.91122.50125.45125.45671,300
12 feb 2024132.35132.99128.27129.33129.33796,800
09 feb 2024132.41134.14131.21133.30133.30457,600
08 feb 2024133.00133.86130.73130.94130.94629,300
07 feb 2024130.10134.21130.01133.16133.16653,700
06 feb 2024128.60129.28127.13129.21129.21618,600
05 feb 2024126.62128.22125.23127.94127.94521,700
02 feb 2024127.81128.25126.40127.75127.75524,000
01 feb 2024127.90129.37125.91127.17127.17787,100
31 ene 2024127.50129.69125.83126.88126.88879,400
30 ene 2024128.87129.51127.06129.22129.22662,500
29 ene 2024128.45129.38125.51128.92128.92626,500
26 ene 2024126.90129.35125.52128.61128.61540,000
25 ene 2024129.12129.94124.98126.89126.89602,500
24 ene 2024131.03131.54126.71128.50128.50733,500
23 ene 2024130.00130.73127.83129.03129.03716,500
22 ene 2024128.42133.09128.42128.75128.75678,700
19 ene 2024126.08127.27123.95127.15127.15424,700
18 ene 2024126.65127.59122.38124.83124.83447,900
17 ene 2024123.96125.44121.88125.13125.13609,100
16 ene 2024123.63127.27123.63126.10126.10682,700
12 ene 2024125.91127.65125.09125.33125.33557,800
11 ene 2024122.06125.51121.59125.26125.26694,100
10 ene 2024122.85123.05121.22122.18122.18439,000
09 ene 2024119.20122.99119.20122.21122.21528,100
08 ene 2024118.79121.83118.79120.46120.46377,200
05 ene 2024116.90121.26116.75118.10118.10455,600
04 ene 2024116.48118.07116.27116.90116.90355,800
03 ene 2024114.18118.50114.18117.40117.40571,300
02 ene 2024121.20121.40116.66118.00118.00930,100
29 dic 2023125.00126.46122.93123.02123.02383,200
28 dic 2023126.09127.00124.72125.03125.03343,000
27 dic 2023124.59127.42124.59125.89125.89423,400
26 dic 2023122.50125.17122.25124.62124.62458,700
22 dic 2023122.06123.53121.26122.79122.79670,700
21 dic 2023121.35122.49117.39121.33121.33659,400
20 dic 2023117.70122.15117.70119.87119.87916,700
19 dic 2023115.73120.06115.42118.79118.791,107,400
18 dic 2023112.00115.13110.75114.83114.83398,200
15 dic 2023111.73113.17111.08112.35112.35675,400
14 dic 2023111.27114.38111.27112.06112.06728,100
13 dic 2023107.00110.71106.11110.59110.59506,000
12 dic 2023104.43107.79103.53107.56107.56642,700
11 dic 2023102.42105.08102.21104.24104.24343,000
*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...