Mercados españoles cerrados

Apyx Medical Corporation (APYX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,4335+0,0035 (+0,24%)
A partir del 02:09PM EDT. Mercado abierto.
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 may 20241,44001,44001,42001,43351,433515.505
13 may 20241,48001,55001,43001,43001,4300140.900
10 may 20241,61001,99001,50001,50001,5000262.900
09 may 20241,49001,77001,27001,66001,6600283.300
08 may 20241,50001,50001,30001,35001,350035.600
07 may 20241,38001,43001,37001,41001,410049.600
06 may 20241,41001,44001,40001,40001,400028.600
03 may 20241,48001,49001,41001,41001,410013.300
02 may 20241,38001,48001,38001,42001,420035.500
01 may 20241,40001,42001,35001,40001,400020.200
30 abr 20241,40001,45001,36001,43001,430072.200
29 abr 20241,50001,50001,35001,40001,400060.700
26 abr 20241,46701,53001,42001,45001,450058.400
25 abr 20241,48001,52001,43001,48001,480068.500
24 abr 20241,36001,59001,30001,50001,5000187.600
23 abr 20241,28001,48001,28001,32001,320054.700
22 abr 20241,32001,33001,21001,26001,260077.200
19 abr 20241,36301,39001,29001,32001,320056.900
18 abr 20241,31001,39001,26001,38001,380066.800
17 abr 20241,44001,44001,28001,32001,320089.900
16 abr 20241,32501,44001,32501,39001,390026.700
15 abr 20241,48001,48001,26001,38001,380082.800
12 abr 20241,54001,54001,40001,46001,460018.700
11 abr 20241,47001,55001,43001,55001,5500133.800
10 abr 20241,45001,49001,38001,42001,420012.800
09 abr 20241,48001,53001,43001,47001,470092.400
08 abr 20241,51001,51001,43001,46001,460039.800
05 abr 20241,55001,63001,48001,50001,500084.700
04 abr 20241,62001,64001,50001,53001,530052.800
03 abr 20241,46001,64001,42201,59001,5900204.200
02 abr 20241,38001,48001,32501,48001,4800144.500
01 abr 20241,35001,40001,31001,37001,3700211.000
28 mar 20241,39001,39001,33001,36001,3600121.300
27 mar 20241,30001,42001,28001,41001,4100303.400
26 mar 20241,23001,33001,23001,28001,2800231.100
25 mar 20241,25001,37001,23001,27001,2700999.200
22 mar 20241,33001,36901,21001,25001,25001.696.800
21 mar 20241,55001,55001,28001,32001,32001.266.100
20 mar 20241,80001,90001,71001,85001,8500111.100
19 mar 20241,79001,87001,68001,80001,800023.100
18 mar 20241,84201,87001,75001,77001,770031.300
15 mar 20241,69001,80001,69001,79001,790056.200
14 mar 20241,83001,85001,67001,69001,690028.700
13 mar 20241,76001,87601,74001,75001,750038.400
12 mar 20241,79001,84001,64001,72001,720091.300
11 mar 20241,80001,83001,62001,74001,7400220.400
08 mar 20241,89001,97001,88001,92001,920058.100
07 mar 20242,07002,10001,87001,88501,8850136.700
06 mar 20242,10002,14502,06002,11002,110056.400
05 mar 20242,13002,20001,91001,98001,980058.400
04 mar 20242,12002,29001,96002,13002,1300132.900
01 mar 20242,11002,13002,05002,08002,080055.200
29 feb 20242,17002,17002,00002,10002,100053.100
28 feb 20242,18002,27002,10002,10002,1000115.200
27 feb 20242,17002,30002,05002,24002,2400130.400
26 feb 20242,02002,23002,02002,13002,130067.600
23 feb 20242,14002,18001,93002,01002,0100133.500
22 feb 20242,17002,21002,05002,14002,1400105.500
21 feb 20242,18002,36102,02002,02002,0200151.300
20 feb 20242,34002,39002,15502,16002,1600145.300
16 feb 20242,17002,44002,15002,32002,3200160.400
15 feb 20242,50002,50002,05002,14002,1400221.800
14 feb 20242,61002,65202,40002,45002,450083.000
13 feb 20242,70002,70002,59002,63002,630063.700
12 feb 20242,54002,76002,53002,71002,710071.300
09 feb 20242,59002,63002,43002,52002,5200108.900
08 feb 20242,40002,65002,40002,58002,580035.700
07 feb 20242,68002,68002,40002,40002,400091.100
06 feb 20242,60002,80002,60002,68002,680034.600
05 feb 20242,61002,66002,57502,63002,630053.000
02 feb 20242,60002,80002,59002,68002,6800149.600
01 feb 20242,21002,64002,21002,61002,6100257.100
31 ene 20242,18002,39002,18002,24002,240019.300
30 ene 20242,47002,47002,15002,27002,270079.800
29 ene 20242,23002,54002,16002,47002,4700203.700
26 ene 20242,26002,39002,20002,27002,270037.400
25 ene 20242,16002,30002,16002,29002,290041.800
24 ene 20242,14002,27002,14002,17002,170026.100
23 ene 20242,17002,29002,05002,23002,230060.900
22 ene 20242,06002,18002,00002,11002,1100104.500
19 ene 20242,02002,05001,94001,99001,990039.800
18 ene 20242,00002,00001,90001,99001,990027.700
17 ene 20241,93002,01001,86001,93001,930061.800
16 ene 20242,26002,29001,96001,98001,9800218.500
12 ene 20242,28002,37002,20002,22002,220039.700
11 ene 20242,52002,52002,26002,31002,310034.400
10 ene 20242,40002,50002,33002,42002,4200163.800
09 ene 20242,49502,52002,38002,44002,4400128.100
08 ene 20242,40002,76702,30002,52002,5200207.300
05 ene 20242,60002,67002,51002,60002,6000143.400
04 ene 20242,67002,67002,58002,60002,600044.300
03 ene 20242,64002,71002,55002,67002,6700111.700
02 ene 20242,55002,72002,50002,67002,6700118.500
29 dic 20232,67002,79002,49402,62002,6200117.200
28 dic 20232,47002,72502,40802,67002,6700108.700
27 dic 20232,35002,53002,33002,43002,430055.200
26 dic 20232,48002,53502,36002,36002,360061.000
22 dic 20232,49002,57802,47002,53002,530071.900
21 dic 20232,53002,63002,36002,51002,5100202.500
20 dic 20232,22002,54002,19002,50002,5000131.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...