Mercado fechado

Shockwave Medical, Inc. (SWAV)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
174,20-0,89 (-0,51%)
No fechamento: 04:00PM EST
174,80 +0,60 (+0,34%)
Pós-fechamento: 07:44PM EST
Período:
10 de dez. de 2022 - 10 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
02 de nov. de 2023214,07217,75212,45214,95214,95451.600
01 de nov. de 2023206,92215,06202,57213,56213,56536.000
31 de out. de 2023201,70206,99200,97206,26206,26441.100
30 de out. de 2023208,50209,58201,38201,70201,70311.500
27 de out. de 2023208,67209,32200,16206,88206,88456.100
26 de out. de 2023210,25213,61204,08206,32206,32642.500
25 de out. de 2023215,58216,16208,98212,40212,40548.300
24 de out. de 2023202,71216,96202,71214,53214,53742.400
23 de out. de 2023199,57205,15199,22202,17202,17421.600
20 de out. de 2023203,00204,87199,13200,05200,05374.800
19 de out. de 2023206,60208,78202,18203,36203,36327.800
18 de out. de 2023209,33211,85206,68206,70206,70338.200
17 de out. de 2023202,16214,80202,00209,96209,96645.400
16 de out. de 2023197,10204,18194,05203,74203,74638.600
13 de out. de 2023184,93193,50183,06192,81192,81583.100
12 de out. de 2023201,69201,69184,61184,83184,83840.900
11 de out. de 2023210,87210,98189,36200,93200,931.098.600
10 de out. de 2023203,48213,31202,43210,92210,92609.200
09 de out. de 2023201,28204,02198,53202,36202,36210.300
06 de out. de 2023196,98204,41196,67203,20203,20424.400
05 de out. de 2023195,95199,78192,26198,94198,94439.200
04 de out. de 2023191,35194,61186,84194,31194,31571.600
03 de out. de 2023193,38195,00188,27190,18190,18639.600
02 de out. de 2023199,09199,92194,39196,31196,31401.100
29 de set. de 2023205,32206,46198,00199,10199,10567.100
28 de set. de 2023199,64206,62199,01205,44205,44431.000
27 de set. de 2023198,04200,10195,17199,64199,64411.200
26 de set. de 2023192,12197,07192,01196,15196,15393.900
25 de set. de 2023194,34197,00192,56194,33194,33319.800
22 de set. de 2023197,89199,86194,33194,49194,49428.000
21 de set. de 2023202,16202,49196,62196,88196,88458.800
20 de set. de 2023209,42210,71203,79204,07204,07355.100
19 de set. de 2023210,94211,28208,09209,31209,31301.200
18 de set. de 2023212,50214,03209,53211,22211,22408.800
15 de set. de 2023215,78215,78209,80213,33213,33668.500
14 de set. de 2023221,43221,61213,81215,58215,58387.700
13 de set. de 2023213,24223,00212,01221,12221,12522.300
12 de set. de 2023222,79223,66211,50213,00213,001.355.800
11 de set. de 2023229,11230,45224,55225,83225,83894.300
08 de set. de 2023228,84230,39225,35225,56225,56293.900
07 de set. de 2023232,04233,32225,03227,61227,61545.300
06 de set. de 2023224,89235,82221,41234,22234,22762.800
05 de set. de 2023219,56223,57217,22222,68222,68328.800
01 de set. de 2023221,22224,43218,95222,41222,41402.700
31 de ago. de 2023222,67225,99219,54220,39220,39314.900
30 de ago. de 2023220,81226,08220,81222,67222,67491.800
29 de ago. de 2023215,35222,10213,06221,18221,18468.000
28 de ago. de 2023215,50215,50210,01214,30214,30521.900
25 de ago. de 2023204,98214,78203,76214,47214,47787.300
24 de ago. de 2023222,73222,87203,44204,19204,191.136.700
23 de ago. de 2023220,90224,57218,78222,37222,37306.200
22 de ago. de 2023220,97223,48219,11220,79220,79314.100
21 de ago. de 2023220,83221,97215,53219,75219,75371.900
18 de ago. de 2023218,71221,71217,37220,98220,98531.600
17 de ago. de 2023220,00222,21215,00220,15220,15520.700
16 de ago. de 2023223,71225,81219,79220,46220,46356.100
15 de ago. de 2023228,67231,77223,20224,66224,66646.900
14 de ago. de 2023226,66231,08222,79229,84229,84548.200
11 de ago. de 2023221,54227,01220,75225,26225,261.348.200
10 de ago. de 2023215,31225,43210,90222,35222,351.852.400
09 de ago. de 2023221,87230,81219,00229,84229,84679.000
08 de ago. de 2023234,98234,98216,59219,48219,481.920.100
07 de ago. de 2023250,00254,02244,47245,27245,27545.000
04 de ago. de 2023251,00254,99248,67251,65251,65334.900
03 de ago. de 2023250,10253,87249,38250,78250,78246.400
02 de ago. de 2023255,87257,99246,68252,23252,23410.700
01 de ago. de 2023259,68261,02257,02259,75259,75234.600
31 de jul. de 2023263,20263,57259,43260,60260,60272.800
28 de jul. de 2023268,30270,09262,82262,94262,94246.500
27 de jul. de 2023274,65276,01265,87266,69266,69274.700
26 de jul. de 2023268,06272,11266,50272,00272,00315.000
25 de jul. de 2023268,48271,08267,13270,30270,30256.400
24 de jul. de 2023274,89276,91265,26268,45268,45426.600
21 de jul. de 2023271,09276,35267,44275,98275,98437.200
20 de jul. de 2023268,00269,96265,20268,20268,20271.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...