Mercados españoles abiertos en 3 hrs 54 min

Sphere 3D Corp. (ANY)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,5300+0,5000 (+48,54%)
Al cierre: 04:00PM EDT
1,6000 +0,07 (+4,58%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 20241,06001,55001,03001,53001,53002.787.000
17 may 20241,02001,08800,93301,03001,0300316.900
16 may 20241,02001,09401,00001,02001,0200250.800
15 may 20240,95001,05000,88401,04001,0400395.500
14 may 20240,83000,96900,80000,93200,9320404.300
13 may 20240,84000,89600,84000,86100,8610173.600
10 may 20240,91100,92000,80600,85600,8560269.200
09 may 20240,91000,92900,85000,91100,9110268.400
08 may 20240,92800,92800,85000,90300,9030263.600
07 may 20241,04001,04100,91500,92800,9280416.800
06 may 20241,04001,08001,04001,06001,0600271.200
03 may 20241,00001,04000,97201,02001,0200142.900
02 may 20241,01001,04000,95600,97300,9730265.600
01 may 20240,99001,05000,93101,00001,0000309.400
30 abr 20241,02001,03000,97000,99900,9990332.000
29 abr 20241,08001,09501,02001,04001,0400470.500
26 abr 20241,11001,14001,06001,08001,0800297.500
25 abr 20241,13001,14001,07001,10001,1000217.700
24 abr 20241,17001,17701,12001,15001,1500203.500
23 abr 20241,15001,29101,13001,20001,2000546.700
22 abr 20241,10001,14001,02001,12001,1200480.100
19 abr 20241,10001,13001,07001,09001,0900230.900
18 abr 20241,08001,13001,04001,09001,0900265.700
17 abr 20241,06001,09000,99001,06001,0600352.200
16 abr 20241,05001,06000,97201,04001,0400443.400
15 abr 20241,09001,17001,05001,06001,0600361.800
12 abr 20241,23001,25001,08001,08001,0800471.000
11 abr 20241,26001,27001,22001,23001,2300189.600
10 abr 20241,23001,27001,19001,25001,2500387.200
09 abr 20241,30001,30001,23001,25001,2500207.700
08 abr 20241,32001,36901,28001,30001,3000329.600
05 abr 20241,33001,38001,27001,28001,2800376.300
04 abr 20241,35001,45001,32001,33001,3300562.600
03 abr 20241,37001,37001,28001,32001,3200343.900
02 abr 20241,39001,39001,34001,35001,3500303.600
01 abr 20241,54001,56001,42001,45001,4500388.800
28 mar 20241,39001,69101,38501,54001,54001.209.100
27 mar 20241,44001,45001,32001,36001,3600430.900
26 mar 20241,50001,50001,40001,41001,4100324.700
25 mar 20241,41001,50001,38801,47001,4700773.100
22 mar 20241,39001,42001,34001,38001,3800383.600
21 mar 20241,50001,52001,39001,40001,4000691.100
20 mar 20241,36001,54001,33001,53001,5300748.400
19 mar 20241,42001,42901,32501,36001,3600370.900
18 mar 20241,44001,46001,37001,43001,4300508.400
15 mar 20241,31001,46001,31001,45001,4500812.200
14 mar 20241,58001,59401,36001,38001,3800814.000
13 mar 20241,67001,71001,58001,61001,6100545.900
12 mar 20241,76001,76001,62001,62001,6200616.900
11 mar 20241,92001,93001,73001,74001,7400671.800
08 mar 20241,72001,95001,72001,90001,9000829.600
07 mar 20241,75001,77901,69401,71001,7100484.500
06 mar 20241,74001,84001,70001,75001,7500652.700
05 mar 20241,84001,86001,70001,70501,7050750.600
04 mar 20241,96002,02001,82001,86001,86001.408.500
01 mar 20241,97002,07001,83002,02002,0200781.500
29 feb 20242,18002,21001,89001,93001,93001.403.200
28 feb 20242,37002,43002,10002,13002,13002.009.500
27 feb 20242,60002,60002,18002,30002,30001.995.500
26 feb 20242,12002,46002,12002,43002,43002.460.800
23 feb 20242,21002,21002,07002,12002,1200420.300
22 feb 20242,12002,29002,08002,29002,2900555.800
21 feb 20242,07002,12002,02002,07002,0700425.000
20 feb 20242,31002,31002,01102,12002,1200931.300
16 feb 20242,28002,37002,20002,23002,2300652.100
15 feb 20242,53002,68002,21002,28002,28001.718.000
14 feb 20242,48002,60502,30002,54002,54001.577.800
13 feb 20242,29002,38002,15102,20002,20001.736.800
12 feb 20242,41002,72902,35002,58002,58001.966.200
09 feb 20242,50002,60002,25002,41002,41002.583.100
08 feb 20242,23002,40002,23002,37502,37501.510.100
07 feb 20242,14002,19502,01202,14002,1400608.200
06 feb 20241,84002,18001,83002,14002,1400680.600
05 feb 20241,98002,00001,83301,86001,8600347.600
02 feb 20242,05002,08001,92001,95001,9500612.700
01 feb 20242,07002,15001,96002,05002,0500646.900
31 ene 20242,09002,26002,01002,10002,1000878.300
30 ene 20242,42002,44002,19002,21002,21001.385.200
29 ene 20242,28002,54002,13002,42002,42001.584.700
26 ene 20241,90002,29001,87102,26002,26001.902.600
25 ene 20241,80001,84001,73001,80001,8000438.700
24 ene 20241,93002,02001,77501,82001,8200547.300
23 ene 20241,82001,92501,71001,89001,8900805.800
22 ene 20241,75001,97001,74001,93001,9300907.300
19 ene 20241,80001,92001,66001,85001,8500844.300
18 ene 20241,92001,99001,70001,77001,77001.094.600
17 ene 20241,90001,93001,76001,93001,93001.068.300
16 ene 20241,90002,05001,76001,93001,93001.452.400
12 ene 20242,34002,34001,93001,93001,93002.072.600
11 ene 20243,04003,22002,31002,39002,39003.579.100
10 ene 20242,55003,04002,55002,75002,75002.103.100
09 ene 20242,84002,93002,63002,65002,65001.734.600
08 ene 20242,83003,06002,48002,95002,95002.959.700
05 ene 20242,76002,86002,59002,62002,62001.569.900
04 ene 20243,01003,12002,83002,86002,86002.348.100
03 ene 20243,01003,43002,85003,01003,01002.841.500
02 ene 20243,83003,91003,23003,34003,34002.623.900
29 dic 20233,49003,80503,25003,32003,32004.019.800
28 dic 20233,67003,77003,21003,30003,30003.571.900
27 dic 20233,21004,09003,20004,01004,01006.916.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...