Mercados españoles cerrados

Ayro, Inc. (AYRO)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,12000,0000 (0,00%)
A partir del 12:36PM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20241,13001,13001,09001,12001,120012.662
09 may 20241,19001,19001,07001,12001,120030.100
08 may 20241,14001,20001,12001,16001,160027.000
07 may 20241,14001,20001,14001,16001,160054.000
06 may 20241,23001,23001,15001,16001,160055.600
03 may 20241,20001,21001,12001,16001,160056.900
02 may 20241,26001,26001,17001,17001,1700101.300
01 may 20241,35001,36001,21001,25001,2500139.400
30 abr 20241,43001,43001,34001,35001,350025.500
29 abr 20241,44001,48001,39001,39001,390051.100
26 abr 20241,39001,44001,39001,41001,410011.500
25 abr 20241,45001,46001,39001,46001,460033.900
24 abr 20241,41001,45001,39001,45001,450039.300
23 abr 20241,39001,40001,36001,40001,400025.000
22 abr 20241,38001,38001,34001,36001,360025.800
19 abr 20241,31001,38001,31001,36001,360026.800
18 abr 20241,34001,38001,30001,32001,320012.900
17 abr 20241,29001,38001,25001,34001,340034.300
16 abr 20241,30001,30001,21001,30001,300032.400
15 abr 20241,36001,38001,30001,30001,300028.200
12 abr 20241,34001,38001,30001,35001,350047.700
11 abr 20241,39001,39001,32001,33001,330078.700
10 abr 20241,42001,43001,30001,35001,3500103.600
09 abr 20241,58001,58001,40001,42001,4200145.700
08 abr 20241,55001,61001,54001,55001,550041.800
05 abr 20241,64001,64001,54001,55001,550038.900
04 abr 20241,64001,66001,63001,64001,640011.800
03 abr 20241,63001,66001,62001,65001,650028.200
02 abr 20241,66001,66001,63001,66001,660011.400
01 abr 20241,62001,75001,62001,66001,660042.100
28 mar 20241,69001,69001,62001,67001,670020.800
27 mar 20241,65001,69001,63001,66001,660021.000
26 mar 20241,62001,66001,61001,66001,660014.200
25 mar 20241,64001,65001,63001,63001,63003700
22 mar 20241,61001,65001,61001,65001,65005300
21 mar 20241,59001,65001,59001,63001,630011.800
20 mar 20241,60001,65001,58001,65001,650013.800
19 mar 20241,62001,62001,60001,61001,61006600
18 mar 20241,69001,69001,61001,62001,620017.500
15 mar 20241,72001,72001,65001,65001,650019.700
14 mar 20241,73001,75001,66001,66001,66008800
13 mar 20241,70001,74001,68001,68001,680011.300
12 mar 20241,81001,81001,67001,73001,730021.700
11 mar 20241,79001,83001,78001,79001,790017.000
08 mar 20241,69001,83001,69001,80001,800037.100
07 mar 20241,67001,76001,67001,76001,760023.000
06 mar 20241,62001,73001,62001,72001,720027.700
05 mar 20241,61001,69001,61001,68001,680024.700
04 mar 20241,62001,63001,55001,61001,610031.300
01 mar 20241,65001,66001,60001,64001,640029.200
29 feb 20241,68001,70001,65001,66001,660016.200
28 feb 20241,66001,73001,65001,69001,690011.700
27 feb 20241,68001,75001,67001,70001,70009500
26 feb 20241,75001,75001,66001,68001,680033.200
23 feb 20241,73001,75001,67001,68001,680033.800
22 feb 20241,73001,78001,73001,73001,730016.700
21 feb 20241,79001,82001,76001,76001,760013.200
20 feb 20241,78001,80001,78001,80001,80009500
16 feb 20241,78001,86001,78001,81001,810012.900
15 feb 20241,79001,79001,74001,78001,780016.000
14 feb 20241,77001,77001,71001,71001,710011.500
13 feb 20241,80001,83001,75001,78001,780010.100
12 feb 20241,86001,86001,80001,81001,810035.000
09 feb 20241,77001,85001,77001,82001,820027.700
08 feb 20241,76001,81001,73001,80001,800013.200
07 feb 20241,73001,80001,73001,77001,770011.200
06 feb 20241,67001,78001,67001,75001,750018.900
05 feb 20241,66001,76001,66001,69001,690038.500
02 feb 20241,78001,85001,67001,76001,760027.000
01 feb 20241,72001,72001,65001,71001,710032.500
31 ene 20241,79001,80001,70001,72001,720033.100
30 ene 20241,75001,82001,70001,80001,800038.100
29 ene 20241,60001,74001,59001,72001,720022.100
26 ene 20241,58001,74001,58001,67001,670016.400
25 ene 20241,57001,65001,55001,62001,620030.700
24 ene 20241,54001,64001,54001,59001,590029.200
23 ene 20241,64001,65001,56001,56001,560013.000
22 ene 20241,56001,65001,54001,58001,580028.500
19 ene 20241,55001,66001,55001,61001,610020.400
18 ene 20241,62001,62001,54001,58001,580011.300
17 ene 20241,76001,77001,63001,64001,640017.700
16 ene 20241,59001,74001,52001,74001,740044.300
12 ene 20241,59001,65001,57001,59001,590024.100
11 ene 20241,67001,67001,61001,63001,630023.500
10 ene 20241,73001,77001,66001,70001,700031.900
09 ene 20241,83001,83001,63001,72001,720058.400
08 ene 20241,82001,87001,77001,83001,830025.100
05 ene 20241,80001,92001,77001,87001,870064.600
04 ene 20241,84001,94001,78001,83001,830090.600
03 ene 20242,01002,10001,82001,94001,9400900.200
02 ene 20241,74001,80001,70001,72001,720040.500
29 dic 20231,85001,87001,72001,76001,760072.400
28 dic 20231,85001,93001,80001,88001,880039.300
27 dic 20231,89001,95001,80001,85001,850053.500
26 dic 20231,93002,01001,83001,86001,860073.500
22 dic 20231,92001,97001,92001,93001,930022.800
21 dic 20232,07002,07001,92001,92001,920054.500
20 dic 20231,93002,07001,75002,04002,040082.900
19 dic 20231,96001,96001,88001,92001,920092.000
18 dic 20231,99002,00001,90001,96001,960043.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...