Mercados españoles cerrados

Acacia Research Corporation (ACTG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,33+0,05 (+0,95%)
Al cierre: 04:00PM EDT
5,35 +0,02 (+0,38%)
Después del cierre: 05:57PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20245,265,445,265,335,33306.100
27 mar 20245,235,305,235,285,28317.300
26 mar 20245,285,295,175,235,23222.700
25 mar 20245,275,345,215,245,24363.800
22 mar 20245,215,345,115,215,21471.800
21 mar 20245,175,255,145,185,18470.300
20 mar 20245,055,195,005,175,17591.700
19 mar 20244,945,114,895,055,05781.200
18 mar 20244,784,994,704,914,91811.100
15 mar 20244,304,684,274,654,651.197.000
14 mar 20244,034,043,953,983,98248.400
13 mar 20244,024,064,004,004,0094.100
12 mar 20244,054,064,004,024,0277.400
11 mar 20244,014,034,004,024,0267.400
08 mar 20244,054,073,994,024,02100.300
07 mar 20243,944,033,944,014,0183.700
06 mar 20243,993,993,923,923,92140.700
05 mar 20244,064,073,943,943,94170.400
04 mar 20244,074,114,034,064,06171.800
01 mar 20244,054,094,034,064,0693.100
29 feb 20244,054,053,974,044,04145.600
28 feb 20243,984,033,973,973,97121.300
27 feb 20243,984,023,964,004,0081.900
26 feb 20244,034,043,953,973,97122.500
23 feb 20244,024,053,994,004,00117.400
22 feb 20244,004,063,974,014,01153.300
21 feb 20244,074,184,004,024,02137.000
20 feb 20244,154,224,044,084,08184.400
16 feb 20244,334,344,194,194,19126.300
15 feb 20244,384,404,304,354,35192.100
14 feb 20244,234,334,224,324,32197.900
13 feb 20244,274,344,164,184,18219.500
12 feb 20244,334,364,244,324,32256.100
09 feb 20244,294,394,234,364,36277.400
08 feb 20244,254,304,154,264,26422.600
07 feb 20243,883,923,823,873,87232.700
06 feb 20243,803,913,783,883,88191.900
05 feb 20243,974,013,803,813,81322.200
02 feb 20243,924,063,913,973,97128.500
01 feb 20243,944,033,913,963,96117.700
31 ene 20244,024,103,913,913,91219.000
30 ene 20244,154,164,024,034,0378.600
29 ene 20244,054,494,034,144,14334.200
26 ene 20244,094,104,014,064,0669.100
25 ene 20244,054,124,014,064,06118.200
24 ene 20244,044,093,974,004,00109.000
23 ene 20243,984,013,944,004,00135.300
22 ene 20243,883,943,853,943,94174.700
19 ene 20243,753,833,683,793,79202.400
18 ene 20243,743,753,703,753,7586.700
17 ene 20243,703,773,693,733,7381.600
16 ene 20243,663,833,663,733,73132.900
12 ene 20243,813,833,713,753,75121.600
11 ene 20243,793,873,733,763,76110.500
10 ene 20243,893,893,763,783,78106.500
09 ene 20243,863,923,833,893,89137.400
08 ene 20243,863,903,823,893,8988.700
05 ene 20243,813,883,653,843,84132.600
04 ene 20243,913,913,823,823,8289.400
03 ene 20243,903,973,883,893,89127.500
02 ene 20243,923,953,873,923,92146.600
29 dic 20233,994,013,923,923,92120.700
28 dic 20234,004,053,953,983,98177.000
27 dic 20233,984,013,944,004,0093.400
26 dic 20233,984,023,913,993,99188.100
22 dic 20233,964,003,843,973,97103.300
21 dic 20233,823,953,813,943,94180.700
20 dic 20233,913,963,803,813,81338.200
19 dic 20233,863,973,833,903,90613.900
18 dic 20233,903,903,803,843,84282.700
15 dic 20233,913,923,873,903,90397.900
14 dic 20233,873,933,823,893,89201.400
13 dic 20233,743,873,743,853,85208.100
12 dic 20233,763,803,733,753,75127.700
11 dic 20233,743,803,713,763,76142.700
08 dic 20233,783,803,733,783,7893.400
07 dic 20233,763,793,723,793,79162.600
06 dic 20234,004,033,753,763,76284.100
05 dic 20233,944,003,903,983,98338.900
04 dic 20233,733,963,733,943,94525.300
01 dic 20233,623,773,613,763,76409.900
30 nov 20233,633,663,583,643,64849.300
29 nov 20233,633,673,583,623,62234.500
28 nov 20233,643,683,613,643,64215.100
27 nov 20233,683,713,643,653,65216.500
24 nov 20233,753,783,723,723,72101.700
22 nov 20233,733,773,713,743,74125.400
21 nov 20233,723,783,653,723,72223.200
20 nov 20233,763,783,653,753,75418.100
17 nov 20233,743,783,703,743,74194.800
16 nov 20233,703,753,643,713,71369.800
15 nov 20233,713,743,633,713,71283.500
14 nov 20233,733,953,643,693,69665.100
13 nov 20233,633,663,613,633,63125.000
10 nov 20233,633,673,553,633,63261.700
09 nov 20233,673,693,583,613,61120.700
08 nov 20233,693,693,603,673,67123.000
07 nov 20233,723,733,663,693,69124.500
06 nov 20233,703,763,693,743,74143.000
03 nov 20233,733,783,693,723,72329.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...