SWAV - Shockwave Medical, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
02 de jun. de 2023283,95289,31278,66289,15289,15430.000
01 de jun. de 2023274,43282,67272,55281,66281,66452.000
31 de mai. de 2023275,84278,15271,77275,09275,09400.300
30 de mai. de 2023282,50289,47273,54276,14276,14486.300
26 de mai. de 2023277,53283,48276,99280,67280,67303.600
25 de mai. de 2023281,48281,48275,90278,71278,71356.000
24 de mai. de 2023270,87284,27270,07281,50281,50554.600
23 de mai. de 2023281,73285,37268,52274,45274,45400.300
22 de mai. de 2023277,91284,62277,01282,65282,65332.400
19 de mai. de 2023278,72281,37271,52275,15275,15368.900
18 de mai. de 2023276,67278,05273,15276,60276,60305.400
17 de mai. de 2023276,94280,00273,15276,77276,77312.600
16 de mai. de 2023275,04280,25270,08278,39278,39449.500
15 de mai. de 2023296,93298,09272,29278,42278,421.040.700
12 de mai. de 2023303,25308,09295,83296,20296,20772.400
11 de mai. de 2023291,95303,55287,63302,68302,681.176.500
10 de mai. de 2023289,50296,53282,03289,18289,18902.200
09 de mai. de 2023285,10292,65270,42285,30285,301.042.500
08 de mai. de 2023287,18287,48268,02274,96274,961.667.300
05 de mai. de 2023279,92290,37277,97288,28288,28479.400
04 de mai. de 2023279,72284,70277,13277,90277,90519.700
03 de mai. de 2023280,76288,39279,85281,38281,38521.300
02 de mai. de 2023288,65288,65275,36280,38280,38623.300
01 de mai. de 2023288,00292,71286,02288,95288,95322.300
28 de abr. de 2023285,65293,05282,05290,16290,16416.600
27 de abr. de 2023288,56289,10280,28287,69287,69450.000
26 de abr. de 2023289,00300,00285,22285,34285,34995.500
25 de abr. de 2023280,00290,66280,00281,01281,01813.600
24 de abr. de 2023287,86288,60271,46282,94282,94779.900
21 de abr. de 2023260,84296,80258,80286,46286,462.629.100
20 de abr. de 2023259,89266,22258,90259,90259,90265.800
19 de abr. de 2023264,67265,28255,76262,24262,24491.000
18 de abr. de 2023267,97270,96263,31265,45265,45620.400
17 de abr. de 2023260,32268,00259,69266,96266,96437.400
14 de abr. de 2023257,65262,66256,00259,84259,84407.300
13 de abr. de 2023250,69259,86249,92258,04258,04633.800
12 de abr. de 2023253,41258,60246,56248,59248,59640.300
11 de abr. de 2023237,00252,66237,00251,05251,051.435.200
10 de abr. de 2023221,20227,27216,10226,90226,90309.600
06 de abr. de 2023231,81233,44222,55223,05223,05487.200
05 de abr. de 2023225,77231,14219,66231,00231,00551.200
04 de abr. de 2023222,75231,96222,00226,69226,69758.800
03 de abr. de 2023215,39223,67213,22223,37223,37636.300
31 de mar. de 2023216,00218,92214,06216,83216,83335.400
30 de mar. de 2023214,49215,67212,09214,16214,16233.500
29 de mar. de 2023216,21218,65212,19212,48212,48219.400
28 de mar. de 2023217,21219,16213,66215,19215,19257.100
27 de mar. de 2023215,69220,00214,57217,92217,92307.700
24 de mar. de 2023209,41214,89206,65214,24214,24283.000
23 de mar. de 2023212,00217,91208,85210,84210,84318.800
22 de mar. de 2023214,28219,95209,58210,15210,15376.600
21 de mar. de 2023207,60218,63206,81215,02215,02487.200
20 de mar. de 2023200,74208,27199,59206,71206,71296.400
17 de mar. de 2023204,83208,20200,10201,54201,54605.400
16 de mar. de 2023200,74204,64198,22202,83202,83317.900
15 de mar. de 2023199,15203,10195,36201,61201,61467.800
14 de mar. de 2023191,33201,41189,11201,05201,05697.000
13 de mar. de 2023180,79189,77178,85186,82186,82277.800
10 de mar. de 2023190,00191,29180,32182,36182,36401.300
09 de mar. de 2023196,39200,21190,00190,33190,33427.900
08 de mar. de 2023198,88198,97188,38194,52194,52458.700
07 de mar. de 2023192,56200,53191,90198,34198,34715.200
06 de mar. de 2023188,17192,86186,00191,90191,90406.700
03 de mar. de 2023185,96190,13184,28189,81189,81408.600
02 de mar. de 2023186,02188,00183,20185,88185,88426.600
01 de mar. de 2023189,61191,36186,13189,29189,29341.300
28 de fev. de 2023188,57195,55188,57190,24190,24601.400
27 de fev. de 2023188,51192,50187,38189,52189,52466.500
24 de fev. de 2023191,33192,31186,10187,46187,46531.300
23 de fev. de 2023193,32195,91188,54194,86194,86413.700
22 de fev. de 2023188,09195,16187,52191,91191,91494.500
21 de fev. de 2023192,63195,44181,86187,80187,80897.800
17 de fev. de 2023214,67219,49192,93199,37199,371.493.500
16 de fev. de 2023189,74197,18188,00191,24191,24629.000
15 de fev. de 2023186,56192,98184,15191,28191,28468.200
14 de fev. de 2023182,44188,93181,39186,32186,32391.000
13 de fev. de 2023181,64187,26180,82184,39184,39402.000
10 de fev. de 2023179,51185,19179,29180,45180,45403.200
09 de fev. de 2023189,11194,13178,38180,12180,121.047.300
08 de fev. de 2023187,86193,37187,15189,68189,68422.300
07 de fev. de 2023181,37189,25179,48188,99188,99388.100
06 de fev. de 2023185,50186,88180,19182,04182,04441.400
03 de fev. de 2023187,23190,66185,06187,32187,32379.700
02 de fev. de 2023188,30193,28183,98189,49189,49644.500
01 de fev. de 2023189,73193,05184,91191,36191,36397.600
31 de jan. de 2023185,34190,76185,13187,93187,93328.200
30 de jan. de 2023186,00190,42183,88184,35184,35289.700
27 de jan. de 2023193,67193,67185,59187,83187,83231.000
26 de jan. de 2023192,77195,26190,34194,64194,64367.700
25 de jan. de 2023180,11191,41179,27190,55190,55445.300
24 de jan. de 2023175,32186,81174,23183,18183,18415.100
23 de jan. de 2023182,02183,76176,09176,84176,84363.100
20 de jan. de 2023177,45181,12172,50180,75180,75451.400
19 de jan. de 2023180,50185,27174,70175,41175,41597.000
18 de jan. de 2023194,11197,50180,60180,91180,91726.100
17 de jan. de 2023185,36192,51175,82192,50192,501.462.900
13 de jan. de 2023199,38203,87198,69201,91201,91209.200
12 de jan. de 2023199,86202,23192,94200,26200,26241.700
11 de jan. de 2023198,67202,37194,28199,56199,56313.000
10 de jan. de 2023202,38205,87198,03199,30199,30440.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...