Mercados españoles cerrados

Sphere 3D Corp. (ANY)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,0700+0,0400 (+3,88%)
Al cierre: 04:00PM EDT
1,0800 +0,01 (+0,93%)
Después del cierre: 07:50PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20241,08001,12001,05001,07001,0700362.600
25 jul 20241,09001,09000,98001,03001,0300839.400
24 jul 20241,16001,21001,10001,11001,1100384.600
23 jul 20241,18001,22001,14001,16001,1600390.800
22 jul 20241,21001,24001,12001,19001,1900770.700
19 jul 20241,09001,26001,09001,18001,1800714.400
18 jul 20241,21001,23001,10001,12001,1200308.700
17 jul 20241,25001,32501,15001,19001,1900810.100
16 jul 20241,17001,33001,13001,29001,29001.521.000
15 jul 20241,08001,19901,08001,17001,1700878.400
12 jul 20241,06001,08501,02001,06001,0600307.600
11 jul 20241,04001,05001,01001,02001,0200426.100
10 jul 20240,98001,04000,95001,00001,0000558.800
09 jul 20241,01001,03000,95200,96700,9670689.100
08 jul 20241,02001,05001,01001,02001,0200436.600
05 jul 20241,01001,04000,99501,02001,0200470.000
03 jul 20241,02001,06001,01001,04001,0400273.000
02 jul 20241,07001,10001,01001,04001,0400966.200
01 jul 20241,08001,13001,06001,07001,0700845.000
28 jun 20241,14001,14001,05501,08001,0800435.900
27 jun 20241,13001,15001,09001,12001,1200358.800
26 jun 20241,11001,15001,06001,09001,09001.352.400
25 jun 20241,04001,19001,01001,12001,12001.277.600
24 jun 20241,02001,08001,00001,03001,0300409.500
21 jun 20241,03001,08000,99001,07001,0700446.200
20 jun 20241,07001,16001,02001,02001,0200885.200
18 jun 20241,15001,15001,06901,08001,0800715.500
17 jun 20241,12001,18501,05001,14001,14001.305.000
14 jun 20241,19001,22001,10901,13001,1300983.700
13 jun 20241,16001,23001,14001,17001,1700954.500
12 jun 20241,20001,27001,16501,18001,18001.161.100
11 jun 20241,21001,22001,11001,20001,20001.103.900
10 jun 20241,16001,30001,15001,25001,2500774.600
07 jun 20241,28001,47001,16001,18001,18001.469.300
06 jun 20241,17001,36001,15501,35001,3500829.000
05 jun 20241,23001,25001,10001,19501,1950718.100
04 jun 20241,11001,22001,06001,19001,1900981.300
03 jun 20241,13001,17001,06001,09001,0900446.700
31 may 20241,19001,19001,10001,11001,1100527.800
30 may 20241,20001,28001,14001,16001,1600503.600
29 may 20241,19001,23001,17001,19001,1900183.700
28 may 20241,23001,29001,16001,21001,2100409.900
24 may 20241,20001,33001,15001,25001,2500672.100
23 may 20241,25001,26001,12001,17001,1700538.600
22 may 20241,20001,48001,19001,22001,22001.992.000
21 may 20241,54001,54001,16001,18501,18501.740.600
20 may 20241,06001,55001,03001,53001,53002.880.100
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...