Mercados españoles cerrados

Applied UV, Inc. (AUVI)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,2926+0,0001 (+0,03%)
A partir del 04:00PM EDT. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 20240,28770,29260,29260,29260,29265.561.130
24 may 20240,50000,50000,17550,32000,32005.179.152
23 may 20240,52000,52000,47030,48000,4800164.590
22 may 20240,52000,53750,50150,51970,5197130.730
21 may 20240,54500,56950,50120,53650,536568.567
20 may 20240,57800,59500,54020,54650,5465133.387
17 may 20240,61000,63260,57000,57030,5703110.679
16 may 20240,59800,60910,57630,58990,589990.732
15 may 20240,58800,60900,55420,58500,5850212.627
14 may 20240,60000,61900,56610,58200,582079.031
13 may 20240,60900,62000,57000,58500,5850225.340
10 may 20240,66250,66250,58100,61350,6135942.497
09 may 20240,66850,68000,65000,66560,665684.192
08 may 20240,66390,68990,63600,68000,6800268.264
07 may 20240,62000,67650,59460,64500,6450407.945
06 may 20240,60000,60800,58000,59000,590050.129
03 may 20240,60000,61010,58000,59740,597443.137
02 may 20240,59000,59800,56010,59500,5950125.156
01 may 20240,56760,58500,55000,57500,575084.902
30 abr 20240,59000,59000,56100,56620,566276.682
29 abr 20240,58000,59890,57000,58850,5885125.453
26 abr 20240,57730,57880,54580,57010,570170.415
25 abr 20240,55000,57900,53900,57550,5755165.426
24 abr 20240,56000,58500,53000,55700,5570178.947
23 abr 20240,61000,62600,56200,57690,5769176.832
22 abr 20240,65330,69300,57100,59110,5911281.320
19 abr 20240,69000,71230,64000,65250,6525119.833
18 abr 20240,71000,71000,68000,69860,6986124.249
17 abr 20240,70950,71550,67000,71540,7154353.867
16 abr 20240,75000,75990,71050,74000,7400309.499
15 abr 20240,77500,78000,74000,75000,750096.471
12 abr 20240,77000,78000,74000,77190,7719195.519
11 abr 20240,73180,76900,71000,76000,7600142.126
10 abr 20240,76000,77260,72000,73000,7300242.207
09 abr 20240,83920,84990,76010,77000,7700363.210
08 abr 20240,85000,87050,83000,83000,8300390.142
05 abr 20240,87900,87900,81200,85250,8525393.566
04 abr 20240,82430,88950,82000,86860,8686512.871
03 abr 20240,98001,02000,84000,85930,8593798.847
02 abr 20241,22001,23000,97001,02001,0200450.040
01 abr 20241,45001,47501,22001,24001,2400289.476
28 mar 20241,53001,53001,49001,49001,490087.305
27 mar 20241,58001,62001,54991,56001,5600190.277
26 mar 20241,64001,65001,47001,58001,5800253.951
25 mar 20241,81001,81001,73001,76001,760055.557
22 mar 20241,68001,87001,64491,82001,8200139.124
21 mar 20241,63001,68001,60001,65001,650048.213
20 mar 20241,55001,62671,54011,57001,570056.111
19 mar 20241,62001,63581,56001,59001,590042.380
18 mar 20241,61001,75571,61001,63001,630037.196
15 mar 20241,63001,74231,61001,62001,620070.232
14 mar 20241,84001,84001,62001,63501,635080.026
13 mar 20241,82001,86001,80001,82001,820038.462
12 mar 20241,93001,93001,81501,84001,840038.426
11 mar 20241,89001,95001,80001,85001,8500114.305
08 mar 20241,85001,91501,83001,85001,8500120.171
07 mar 20241,74002,00001,73001,92001,9200288.929
06 mar 20241,68001,80001,65001,77001,770097.549
05 mar 20241,75001,77791,68001,68001,680047.113
04 mar 20241,69001,84591,61501,77001,7700178.273
01 mar 20241,73001,73861,67021,68001,6800102.142
29 feb 20241,75001,80991,66001,76001,7600840.835
28 feb 20241,69001,74001,61001,64001,6400114.017
27 feb 20241,76951,77491,70001,74001,740042.141
26 feb 20241,73001,76921,71001,74001,740074.056
23 feb 20241,67001,82001,60001,74001,7400195.723
22 feb 20241,81001,82001,69001,71001,7100148.416
21 feb 20241,91001,95841,78541,82001,820091.520
20 feb 20242,00002,00001,82501,88001,880070.431
16 feb 20242,04002,04691,91001,93001,930079.087
15 feb 20242,01002,05642,00002,01002,010087.819
14 feb 20242,00002,05001,98002,01002,010094.905
13 feb 20242,20002,20001,99002,02002,0200152.419
12 feb 20242,05002,27002,03002,20002,2000445.972
09 feb 20242,01002,14002,00002,03002,0300193.752
08 feb 20242,23002,23731,96001,96001,9600382.190
07 feb 20242,43002,43002,13002,23002,2300318.631
06 feb 20242,34002,48002,34002,37002,3700139.854
05 feb 20242,43002,50002,34012,39002,3900198.396
02 feb 20242,50002,75002,25002,48002,4800781.463
01 feb 20243,05003,16002,48002,52002,52006.931.911
31 ene 20242,49002,77002,48002,65002,6500265.727
30 ene 20242,46002,57002,38002,54002,5400192.594
29 ene 20242,72002,82002,37002,52002,5200616.955
26 ene 20242,82002,94002,71002,74002,7400193.980
25 ene 20242,48002,97002,43002,83002,8300572.861
24 ene 20242,55002,63002,46002,51002,5100281.504
23 ene 20242,52002,64002,39002,60002,6000295.662
22 ene 20242,51002,68992,42002,48002,4800392.105
19 ene 20242,78002,78992,47012,49002,4900467.797
18 ene 20243,01003,19002,76002,82002,8200845.898
17 ene 20242,98003,22002,80003,05003,05001.715.791
16 ene 20243,35003,40002,70002,92002,92004.641.253
12 ene 20242,83005,00002,61003,81003,810070.362.112
11 ene 20242,38002,47002,25002,28002,2800111.125
10 ene 20242,52002,63002,37002,38002,3800260.742
09 ene 20242,29002,81302,28002,62002,6200385.984
08 ene 20242,16002,35992,15002,28002,280090.812
05 ene 20242,26002,33002,08002,24002,2400253.626
04 ene 20242,44002,47002,23002,23002,2300168.953
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...