Mercados españoles cerrados

Artelo Biosciences, Inc. (ARTL)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,3708+0,0408 (+3,07%)
A partir del 01:28PM 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 20241,33641,38001,33001,37081,370811.884
13 may 20241,35001,39001,27001,30001,300030.600
10 may 20241,38901,39001,29201,34001,340031.200
09 may 20241,39001,39001,33001,39001,39002600
08 may 20241,29501,37101,29001,32601,32608400
07 may 20241,30001,35001,28001,29001,29006700
06 may 20241,35001,40301,31501,32001,320012.600
03 may 20241,35001,35001,35001,35001,35005100
02 may 20241,39001,39001,35001,38001,38004500
01 may 20241,39001,39001,26001,30001,300012.900
30 abr 20241,32001,37601,28001,37601,376012.100
29 abr 20241,34001,37001,31001,33001,33005800
26 abr 20241,36001,36001,31101,34001,34005700
25 abr 20241,30001,36401,30001,34001,34005300
24 abr 20241,31001,34201,28001,34201,34205400
23 abr 20241,31001,34001,26001,31001,310015.900
22 abr 20241,38001,38001,29001,30001,30003600
19 abr 20241,30001,39001,28401,31501,31505700
18 abr 20241,31001,35501,25001,28001,280014.200
17 abr 20241,46001,46001,29001,31501,315045.900
16 abr 20241,45001,48001,43001,45001,45003000
15 abr 20241,51001,51001,43401,43401,43405300
12 abr 20241,55001,57001,51001,52501,52509200
11 abr 20241,49001,57901,49001,57901,57907500
10 abr 20241,57701,57701,57701,57701,57701900
09 abr 20241,54001,60001,54001,58001,58005600
08 abr 20241,53001,57001,53001,57001,57003200
05 abr 20241,47001,57501,47001,54901,54905400
04 abr 20241,53001,55001,50301,53101,53106800
03 abr 20241,49001,53001,49001,52001,52005000
02 abr 20241,54001,54001,46601,50001,50005300
01 abr 20241,51001,53001,50001,52401,52407800
28 mar 20241,51001,53001,47001,48001,480016.100
27 mar 20241,47701,49001,44001,47001,470011.000
26 mar 20241,41001,48001,41001,44001,440028.500
25 mar 20241,45001,52001,45001,50601,50605400
22 mar 20241,46201,52001,46201,52001,52004000
21 mar 20241,45001,53401,45001,50001,500023.300
20 mar 20241,50001,70001,43001,47001,4700110.500
19 mar 20241,44001,51301,43001,50001,50006400
18 mar 20241,46001,52201,43001,47001,470019.700
15 mar 20241,53001,53001,44001,44001,440015.900
14 mar 20241,50001,53001,44001,50001,500026.800
13 mar 20241,50501,50501,45001,47001,470016.800
12 mar 20241,52001,61701,46401,52501,525011.500
11 mar 20241,49001,50001,49001,49001,49002600
08 mar 20241,47001,53001,45001,49501,49505100
07 mar 20241,45001,48001,40001,42401,424012.300
06 mar 20241,47001,50001,45001,48501,48506600
05 mar 20241,50001,53901,46001,47001,47006200
04 mar 20241,54501,54501,46001,49001,49008600
01 mar 20241,52201,53001,45001,50601,506022.900
29 feb 20241,52001,61001,52001,54001,54006400
28 feb 20241,55001,63601,55001,55001,55006700
27 feb 20241,50001,64001,50001,55001,55009100
26 feb 20241,50001,65501,50001,51001,510027.300
23 feb 20241,67001,67001,55001,55001,550017.400
22 feb 20241,61801,71901,61801,68001,680051.500
21 feb 20241,64001,65001,59801,62001,620014.500
20 feb 20241,65001,67001,59401,66001,66005300
16 feb 20241,72301,72301,64001,67001,67008100
15 feb 20241,55001,73001,55001,73001,730030.400
14 feb 20241,52001,75001,52001,63001,630076.900
13 feb 20241,50001,50001,45001,48001,48007200
12 feb 20241,41001,55001,41001,51001,510040.700
09 feb 20241,39001,44501,39001,44001,44004800
08 feb 20241,39001,44001,39001,41001,410026.700
07 feb 20241,38001,40501,38001,39801,39802900
06 feb 20241,40701,41001,36001,40001,40005200
05 feb 20241,34001,40001,32001,40001,40009600
02 feb 20241,38001,40001,35101,37001,370013.100
01 feb 20241,38601,42901,34001,36001,360023.500
31 ene 20241,37001,42001,36501,40001,400010.300
30 ene 20241,38001,41001,37001,38001,38003700
29 ene 20241,44001,45001,40001,42001,42006100
26 ene 20241,37001,46001,37001,46001,46003400
25 ene 20241,39201,42001,36001,37001,37004800
24 ene 20241,39001,45001,36001,36001,360019.400
23 ene 20241,39001,44001,37001,38001,38008700
22 ene 20241,43001,46001,38001,39001,390015.200
19 ene 20241,44001,46001,36001,43001,430028.800
18 ene 20241,53001,53001,41501,42001,420022.000
17 ene 20241,55001,55601,48501,50001,500011.400
16 ene 20241,48001,54001,43001,52001,520060.900
12 ene 20241,45501,47601,42001,46001,46009500
11 ene 20241,48001,48001,40001,46001,460015.200
10 ene 20241,45001,46601,40001,46001,460020.200
09 ene 20241,46001,49401,41201,44001,440017.200
08 ene 20241,53601,53601,43001,48001,480017.300
05 ene 20241,47001,53001,42001,49001,490027.000
04 ene 20241,56001,56001,42001,44001,440017.100
03 ene 20241,42001,43001,38001,39001,39008200
02 ene 20241,40001,49001,36001,38001,380019.800
29 dic 20231,40001,44001,36001,40001,400014.000
28 dic 20231,34001,43001,34001,40301,403028.000
27 dic 20231,29001,39001,29001,34001,340023.400
26 dic 20231,34001,34001,28001,34001,340021.700
22 dic 20231,32001,40001,32001,35001,350014.600
21 dic 20231,31001,38601,30001,38001,38006700
20 dic 20231,35001,40001,30001,30001,300015.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...