Mercados españoles cerrados en 2 hrs

Auddia Inc. (AUUD)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,9810-0,0090 (-0,91%)
A partir del 04:00PM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 20240,97010,99990,96000,98100,981033.821
24 jun 20240,99001,00000,97000,99000,990020.200
21 jun 20241,03001,03700,96700,96700,967080.300
20 jun 20241,05001,06001,00001,05001,050040.300
18 jun 20241,06001,09001,05501,07001,070040.900
17 jun 20241,11001,12001,06101,06101,061033.700
14 jun 20241,20001,24001,09001,12001,120096.600
13 jun 20241,16001,42001,16001,23001,2300558.900
12 jun 20241,14001,16001,11001,15001,150022.300
11 jun 20241,12001,15001,08001,12001,120037.700
10 jun 20241,08001,13001,06001,10101,101025.200
07 jun 20241,16001,16001,06001,07001,070070.500
06 jun 20241,15001,17001,11001,15501,1550154.100
05 jun 20241,14001,18001,12001,17001,170045.900
04 jun 20241,15001,17001,12001,15001,150025.200
03 jun 20241,21001,21001,15001,16001,160026.900
31 may 20241,24001,25001,15001,20001,200073.700
30 may 20241,31001,31001,24001,25001,250056.900
29 may 20241,30001,33001,28001,31001,310048.100
28 may 20241,32001,34001,26101,29001,290050.700
24 may 20241,39001,46001,32001,33001,330088.500
23 may 20241,30001,63001,30001,44001,4400815.500
22 may 20241,35001,41001,20301,28001,2800102.100
21 may 20241,39001,43001,35001,35001,350065.900
20 may 20241,43001,48701,36001,42001,420074.500
17 may 20241,43001,45001,40001,40001,400069.800
16 may 20241,40001,48301,40001,45001,450089.700
15 may 20241,47001,56001,39001,44001,4400169.700
14 may 20241,65001,69001,36001,56001,5600279.800
13 may 20241,64001,71001,58001,69001,690061.100
10 may 20241,68001,74001,65501,70001,700056.300
09 may 20241,69001,74001,66001,73001,7300102.800
08 may 20241,69001,71101,65001,70001,700081.400
07 may 20241,80001,80001,73001,74001,740082.200
06 may 20241,68001,86001,67001,80001,8000197.800
03 may 20241,70001,88001,64001,70001,7000350.600
02 may 20241,62001,74101,59201,73001,7300235.000
01 may 20241,60001,74001,56001,64001,6400393.000
30 abr 20241,93001,96001,57001,63001,63006.268.100
29 abr 20241,78001,78001,64301,65001,650074.800
26 abr 20241,71001,84001,68501,77001,7700126.700
25 abr 20241,76001,82001,65001,68001,6800154.700
24 abr 20241,88001,88001,75001,75001,750070.500
23 abr 20241,86001,89001,82501,85001,850055.600
22 abr 20241,90001,93001,77001,85001,850089.100
19 abr 20242,19002,27001,92001,93001,9300179.400
18 abr 20242,18002,41602,10002,22002,2200243.900
17 abr 20242,14002,66002,06002,35002,3500659.600
16 abr 20241,81003,28001,81002,25002,25003.720.400
15 abr 20242,07002,12001,72001,90001,9000357.300
12 abr 20242,30002,30002,01002,06002,0600289.800
11 abr 20242,37002,58002,21002,28002,2800549.700
10 abr 20242,44002,70002,30002,60002,60001.117.500
09 abr 20243,30003,30002,64002,81002,81003.279.000
08 abr 20244,11005,70003,45003,54003,5400160.326.900
05 abr 20241,46001,48001,41001,43001,4300298.600
04 abr 20241,60001,61001,42001,50001,5000133.000
03 abr 20241,72001,78001,53001,60001,6000218.300
02 abr 20241,81001,89001,75001,76001,7600177.300
01 abr 20241,98001,99001,84801,92001,9200115.000
28 mar 20241,96002,13001,90001,94001,9400209.600
27 mar 20241,86002,10001,82101,96001,9600288.600
26 mar 20242,03002,03001,77001,85001,8500164.300
25 mar 20242,11002,15001,90001,99001,9900158.300
22 mar 20242,20002,25502,02002,11002,1100202.100
21 mar 20242,22002,32302,15002,28502,2850246.300
20 mar 20242,41002,50002,20002,34002,3400348.300
19 mar 20242,43002,99002,29002,51002,51001.525.100
18 mar 20242,20002,74002,03002,67002,6700953.600
15 mar 20242,30002,46002,02002,18002,1800652.800
14 mar 20243,18003,48002,52002,58002,58009.811.100
13 mar 20242,86002,95002,64002,75002,7500850.700
12 mar 20243,11003,18002,71002,93002,9300522.700
11 mar 20243,69003,75002,96003,17003,17004.462.900
08 mar 20243,42003,51002,90003,07003,0700917.400
07 mar 20243,60004,29203,11003,29003,2900650.700
06 mar 20243,58003,65003,32003,41003,410022.500
05 mar 20243,27003,48903,11003,41003,410026.000
04 mar 20243,37003,46003,25003,36003,360021.600
01 mar 20244,02004,04003,43003,45003,450033.700
29 feb 20243,21004,12003,16004,04004,0400158.800
28 feb 20243,38003,44003,18003,26003,260026.000
27 feb 20243,90003,91003,06403,25003,2500138.300
27 feb 20241:25 Split de acciones
26 feb 20244,00004,57503,80003,95003,950038.256
23 feb 20244,80005,00003,77503,87503,875044.708
22 feb 20245,17505,17504,70004,80004,80006436
21 feb 20245,02505,37504,62504,90004,900012.392
20 feb 20245,27505,52504,80005,07505,075014.944
16 feb 20245,62505,75004,62505,25005,250042.004
15 feb 20244,750011,75004,75005,62505,6250414.716
14 feb 20244,87505,37504,77504,77504,7750908
13 feb 20244,75005,22504,75004,75004,75002032
12 feb 20245,60005,75004,77504,85004,85004588
09 feb 20245,62506,20005,00005,40005,40003060
08 feb 20245,62506,50005,32505,75005,75002528
07 feb 20245,50006,25005,50005,77505,77502712
06 feb 20245,10006,25005,02505,62505,62503140
05 feb 20245,25006,50005,00005,17505,175019.292
02 feb 20244,75005,25004,72504,87504,87502616
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...