Mercado fechado

Shockwave Medical, Inc. (SWAV)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
325,63+3,02 (+0,94%)
No fechamento: 04:00PM EDT
330,00 +4,37 (+1,34%)
Pós-fechamento: 07:56PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024322,61331,58322,61325,63325,63814.200
27 de mar. de 2024325,00329,08318,34322,61322,611.423.800
26 de mar. de 2024287,67327,73287,59316,07316,073.331.400
25 de mar. de 2024282,50288,83281,16287,23287,23549.000
22 de mar. de 2024285,00285,00277,32280,94280,94400.900
21 de mar. de 2024285,68292,98276,79285,26285,26880.300
20 de mar. de 2024290,00291,94282,69285,64285,641.163.900
19 de mar. de 2024276,51281,05270,46279,26279,26660.000
18 de mar. de 2024275,27277,70273,11277,11277,11567.500
15 de mar. de 2024266,09275,18266,09274,00274,00760.900
14 de mar. de 2024271,09274,19262,86266,25266,25475.200
13 de mar. de 2024265,68271,36265,68269,37269,37360.000
12 de mar. de 2024257,65267,43256,02264,70264,70671.700
11 de mar. de 2024250,24258,06250,24257,74257,74339.600
08 de mar. de 2024256,13258,79250,41251,71251,71282.400
07 de mar. de 2024255,78260,56255,01256,11256,11338.100
06 de mar. de 2024253,14257,26253,03254,76254,76202.100
05 de mar. de 2024260,00260,48247,02251,81251,81487.400
04 de mar. de 2024264,00264,10259,25260,49260,49344.200
01 de mar. de 2024263,27264,32258,75263,41263,41362.800
29 de fev. de 2024264,27266,24260,17260,87260,87359.300
28 de fev. de 2024261,21266,54260,71262,55262,55280.200
27 de fev. de 2024260,74265,35260,74263,47263,47375.900
26 de fev. de 2024260,36265,42257,80259,89259,89323.100
23 de fev. de 2024269,07269,36259,67260,83260,83698.300
22 de fev. de 2024259,24270,96259,24270,53270,53814.500
21 de fev. de 2024257,13262,94252,52258,62258,62685.600
20 de fev. de 2024255,55265,85255,55259,18259,18724.600
16 de fev. de 2024249,83270,87247,87262,66262,661.346.500
15 de fev. de 2024231,77236,75227,05236,32236,32830.000
14 de fev. de 2024235,00235,00227,80230,90230,90334.700
13 de fev. de 2024230,23234,99228,46231,81231,81403.100
12 de fev. de 2024232,40236,71229,11235,64235,64483.000
09 de fev. de 2024238,60239,00233,10233,71233,71383.400
08 de fev. de 2024236,60238,65232,37236,78236,78344.600
07 de fev. de 2024238,39238,69233,53236,59236,59364.000
06 de fev. de 2024232,36237,44230,71236,67236,67396.300
05 de fev. de 2024226,16232,80226,04231,15231,15474.400
02 de fev. de 2024229,18234,74229,05233,53233,53413.700
01 de fev. de 2024229,02234,04226,47231,78231,78475.900
31 de jan. de 2024228,21232,82225,89226,25226,25414.700
30 de jan. de 2024227,00227,00220,68226,38226,38506.600
29 de jan. de 2024224,65228,17217,71227,84227,84653.300
26 de jan. de 2024224,69227,20221,06227,09227,09300.000
25 de jan. de 2024225,99228,41222,81224,32224,32316.500
24 de jan. de 2024223,01225,69219,42224,50224,50431.000
23 de jan. de 2024220,93229,49220,02223,25223,25742.800
22 de jan. de 2024219,59223,10216,09217,56217,56463.300
19 de jan. de 2024221,09221,87214,90217,19217,19454.400
18 de jan. de 2024217,78222,80217,78221,01221,01381.100
17 de jan. de 2024212,97218,95212,01218,74218,74470.700
16 de jan. de 2024215,18221,30214,45217,17217,17720.800
12 de jan. de 2024216,16219,40214,31216,16216,16396.500
11 de jan. de 2024218,21220,50212,92214,57214,57578.100
10 de jan. de 2024204,20219,54194,38218,88218,881.483.400
09 de jan. de 2024204,68208,50201,57203,00203,00430.200
08 de jan. de 2024200,28206,16195,07205,95205,95477.900
05 de jan. de 2024195,28200,43195,00200,25200,25531.200
04 de jan. de 2024191,39198,26190,96196,46196,46588.500
03 de jan. de 2024193,00193,00188,34191,17191,17848.500
02 de jan. de 2024187,43197,32186,33194,64194,64442.000
29 de dez. de 2023190,78192,21186,14190,56190,56325.000
28 de dez. de 2023190,92193,12189,47191,29191,29196.100
27 de dez. de 2023191,45193,00189,53191,43191,43277.100
26 de dez. de 2023192,50193,99191,00193,52193,52214.700
22 de dez. de 2023192,13192,88187,65192,21192,21291.800
21 de dez. de 2023189,00194,68183,76191,03191,03651.900
20 de dez. de 2023191,24193,67186,32187,98187,98724.000
19 de dez. de 2023189,90195,20187,37191,78191,78439.000
18 de dez. de 2023187,74189,75185,96188,08188,08410.100
15 de dez. de 2023193,36194,70185,84187,40187,40715.500
14 de dez. de 2023188,87194,62188,23193,58193,58704.500
13 de dez. de 2023177,12185,97175,02185,56185,56709.700
12 de dez. de 2023168,51177,84165,93176,87176,87532.100
11 de dez. de 2023173,23173,30166,47168,48168,48727.800
08 de dez. de 2023173,88176,60173,40174,20174,20378.600
07 de dez. de 2023172,02175,25169,45175,09175,09393.400
06 de dez. de 2023177,15179,65172,43172,53172,53308.000
05 de dez. de 2023176,00178,97174,91176,35176,35360.100
04 de dez. de 2023179,52181,40176,34178,13178,13484.900
01 de dez. de 2023174,03183,21171,67182,20182,20714.300
30 de nov. de 2023171,33176,31169,10174,55174,55546.500
29 de nov. de 2023166,74170,65166,74170,47170,47395.000
28 de nov. de 2023169,70170,00166,83166,98166,98367.400
27 de nov. de 2023173,58174,89170,07170,39170,39528.700
24 de nov. de 2023173,74177,03173,22175,34175,34130.500
22 de nov. de 2023172,97175,86167,64174,04174,04477.800
21 de nov. de 2023175,00175,00171,43172,71172,71325.000
20 de nov. de 2023171,63175,94171,60175,01175,01530.200
17 de nov. de 2023175,06177,96171,81172,13172,13597.600
16 de nov. de 2023170,02175,24168,74174,81174,81525.600
15 de nov. de 2023174,73178,48170,80171,00171,00735.400
14 de nov. de 2023169,53174,52168,21174,09174,09959.400
13 de nov. de 2023165,11173,83161,64166,40166,401.195.700
10 de nov. de 2023163,08163,34157,00160,99160,991.327.600
09 de nov. de 2023171,25171,66160,25162,94162,941.501.400
08 de nov. de 2023180,48182,00168,53170,30170,301.581.300
07 de nov. de 2023195,39196,56175,01178,19178,192.814.200
06 de nov. de 2023217,58219,57213,54214,90214,90925.900
03 de nov. de 2023215,28217,51208,07215,69215,69671.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...