U.S. markets close in 40 minutes

WalkMe Ltd. (WKME)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
8.45+0.03 (+0.36%)
A partir del 03:19PM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20248.438.568.368.458.45100,619
27 mar 20248.438.478.278.428.4248,300
26 mar 20248.508.568.308.388.3834,700
25 mar 20248.358.508.358.468.4629,800
22 mar 20248.468.598.438.498.4927,800
21 mar 20248.638.778.488.508.50114,400
20 mar 20248.608.688.558.598.5977,700
19 mar 20248.678.698.508.568.5669,900
18 mar 20248.598.758.448.688.6835,300
15 mar 20248.528.628.438.608.60165,000
14 mar 20248.658.688.488.558.55109,500
13 mar 20248.588.848.528.708.70143,700
12 mar 20248.628.688.508.618.6153,000
11 mar 20248.768.848.568.638.63129,700
08 mar 20248.848.858.558.798.7986,000
07 mar 20248.888.968.678.828.8272,100
06 mar 20248.918.998.448.798.79113,500
05 mar 20248.859.008.328.858.85221,700
04 mar 20249.319.318.818.938.93139,200
01 mar 20249.359.559.309.349.34100,600
29 feb 20249.319.509.239.319.3172,600
28 feb 20249.379.549.309.429.4246,100
27 feb 20249.349.609.319.409.40106,800
26 feb 20249.419.669.259.409.40137,300
23 feb 20249.599.779.139.489.48181,500
22 feb 202410.4910.499.809.969.96112,500
21 feb 202410.4710.489.7310.1010.10119,500
20 feb 202410.3510.4810.1510.1610.1667,400
16 feb 20249.9810.429.9110.3510.3580,000
15 feb 20249.9910.199.9310.0810.0840,400
14 feb 20249.8710.169.859.999.9927,200
13 feb 202410.1110.159.809.849.84272,100
12 feb 202410.5110.7510.2410.2410.2495,700
09 feb 202410.6110.7010.5110.6210.6246,900
08 feb 202410.3110.5110.2010.4610.4634,700
07 feb 202410.2110.2910.1410.2910.2933,400
06 feb 202410.2110.2110.1010.2110.2122,000
05 feb 202410.3110.3110.0810.2210.2218,300
02 feb 202410.3010.4010.2210.3610.3635,100
01 feb 202410.4310.4410.2510.4010.4029,000
31 ene 202410.3910.5910.2710.3010.3047,700
30 ene 202410.7410.7410.2810.3910.3950,100
29 ene 202410.5710.7810.5410.7410.7453,900
26 ene 202410.5910.7610.5210.6710.6777,600
25 ene 202410.3010.5610.2910.5110.5141,500
24 ene 202410.6710.6710.3510.3710.3715,000
23 ene 202410.4810.5810.3510.5810.5877,300
22 ene 202410.4810.6010.3910.4810.4851,300
19 ene 202410.2310.4010.0910.3510.3549,000
18 ene 202410.4910.6210.2410.2410.2444,000
17 ene 202410.6410.6410.4110.5710.5764,000
16 ene 202410.3710.6410.3110.6410.64101,600
12 ene 202410.2710.6710.2310.3710.3783,200
11 ene 202410.6910.8910.6710.8010.8042,000
10 ene 202410.9911.0010.5310.7610.76175,400
09 ene 202410.7110.9810.7110.9810.9832,600
08 ene 202410.4410.9610.3110.7810.7875,000
05 ene 202410.3610.5610.3410.4810.48105,000
04 ene 20249.8710.379.8610.3710.3756,100
03 ene 20249.9510.079.759.939.93109,500
02 ene 202410.4210.559.969.969.96161,900
29 dic 20239.9110.689.9110.6710.67371,400
28 dic 20239.809.999.699.989.98155,100
27 dic 20239.819.909.739.869.8633,400
26 dic 20239.819.929.759.929.9229,600
22 dic 20239.729.909.619.869.8665,400
21 dic 20239.479.719.399.699.6962,300
20 dic 20239.669.819.359.369.3646,200
19 dic 20239.779.969.619.659.65162,900
18 dic 20239.479.969.449.799.79244,500
15 dic 20239.869.889.459.459.45120,900
14 dic 202310.1210.149.629.879.87138,200
13 dic 20239.9310.109.8010.0210.02149,100
12 dic 20239.8010.059.709.969.9682,600
11 dic 202310.0310.219.849.939.9369,700
08 dic 202310.0110.1910.0110.1210.1233,400
07 dic 202310.0810.269.9810.0410.04219,400
06 dic 202310.3510.5410.1310.2110.2181,700
05 dic 202310.1310.399.9010.2510.25140,500
04 dic 20239.9010.429.8810.2210.22191,600
01 dic 20239.5410.049.549.979.97234,400
30 nov 20239.389.909.389.829.82206,700
29 nov 20239.059.489.049.409.4081,300
28 nov 20239.009.128.959.019.01134,200
27 nov 20239.239.419.059.079.0787,900
24 nov 20239.269.769.269.359.3538,400
22 nov 20239.449.679.359.359.3548,800
21 nov 20239.609.959.469.469.4646,700
20 nov 20239.8110.219.639.739.73129,400
17 nov 20239.9410.279.9410.1910.1989,800
16 nov 20239.6110.069.4910.0010.00267,400
15 nov 20239.9010.119.7410.0410.04115,200
14 nov 20239.709.959.219.829.82172,900
13 nov 20239.299.739.019.719.7189,500
10 nov 20239.039.629.039.459.4572,200
09 nov 20239.389.479.099.149.1421,600
08 nov 20239.409.549.229.419.4137,700
07 nov 20239.319.559.319.479.4750,800
06 nov 20239.469.469.019.409.4039,800
03 nov 20239.319.539.079.349.3444,400
*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...