Mercados españoles abiertos en 2 hrs 24 min

Vinco Ventures, Inc. (BBIG)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,9300-0,2600 (-8,15%)
Al cierre: 04:00PM EST
2,9700 +0,04 (+1,37%)
Después del cierre: 07:59PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene 20222,94003,09992,53062,93002,930043.650.091
21 ene 20223,63003,90003,15003,19003,190064.266.500
20 ene 20224,18004,42003,84003,93003,930090.362.600
19 ene 20225,08005,35003,99004,53004,5300177.589.700
18 ene 20224,76005,49004,58005,19005,1900284.241.100
14 ene 20223,41004,32003,31004,07004,0700203.156.700
13 ene 20222,91003,85002,88003,53003,5300145.727.400
12 ene 20222,45003,07002,42602,88002,880034.043.000
11 ene 20222,31002,42502,27002,34002,34006.301.500
10 ene 20222,28002,32002,16002,31002,31008.577.000
07 ene 20222,32502,42002,26302,31002,31006.798.200
06 ene 20222,38302,42002,18002,33002,33007.887.900
05 ene 20222,55002,56002,33502,35002,35008.481.800
04 ene 20222,59002,61002,43002,58002,58007.027.300
03 ene 20222,44202,63002,39002,60002,600011.094.100
31 dic 20212,52002,56002,37002,38002,380012.684.700
30 dic 20212,47002,64002,45002,56002,560011.149.300
29 dic 20212,50002,59002,42002,47002,47008.499.400
28 dic 20212,66502,67902,51002,53002,530010.615.700
27 dic 20212,95002,95002,64002,65002,650014.027.300
23 dic 20213,01003,04002,90002,93002,93008.030.600
22 dic 20213,21803,22002,97003,04003,040011.087.100
21 dic 20213,26003,30003,08003,24003,240010.771.600
20 dic 20212,99003,61002,96003,15003,150025.319.700
17 dic 20212,87803,19502,79503,07003,070018.100.500
16 dic 20212,98303,01002,85002,90002,90007.438.700
15 dic 20212,96002,98002,69002,95002,950011.615.000
14 dic 20212,94203,03002,86002,95002,95007.190.400
13 dic 20212,96003,22602,79003,05003,050016.694.600
10 dic 20212,78003,04002,72002,97002,970014.584.500
09 dic 20212,92003,07002,72002,74002,740010.589.700
08 dic 20212,98003,10002,82002,95002,950018.232.800
07 dic 20212,65003,28002,63002,96002,960041.082.700
06 dic 20212,52002,67502,38002,54002,540012.429.600
03 dic 20212,79002,79002,51002,63002,630013.423.300
02 dic 20212,63002,90002,56002,84002,840014.316.400
01 dic 20213,03103,14502,65002,66002,660015.306.700
30 nov 20212,99003,07002,81003,04003,040016.628.300
29 nov 20213,27003,30002,98003,03003,030011.963.900
26 nov 20213,07003,31003,02003,28003,28008.820.000
24 nov 20213,06003,42002,95003,34003,340020.862.400
23 nov 20213,43003,56003,00003,13003,130035.350.200
22 nov 20214,05004,26003,77003,91003,910028.741.600
19 nov 20213,99004,02003,82003,86003,860011.562.700
18 nov 20213,97004,15003,91003,97003,970012.274.600
17 nov 20214,16004,18003,93003,95003,950014.247.600
16 nov 20214,20004,24004,01004,22004,220013.017.300
15 nov 20214,39004,42004,23004,27004,270011.260.700
12 nov 20214,55004,68004,35004,40004,400015.963.700
11 nov 20214,40304,54504,36104,50004,50007.160.400
10 nov 20214,40004,65004,29004,37004,370011.803.800
09 nov 20214,52004,61004,28004,44004,440022.578.100
08 nov 20214,92005,04004,65004,67004,670025.712.500
05 nov 20214,42104,72004,31004,62004,620016.957.600
04 nov 20214,66004,73004,41004,47004,470021.389.100
03 nov 20214,66004,79004,53004,78004,780015.502.000
02 nov 20214,93004,96004,66004,81004,810020.658.100
01 nov 20215,24005,29004,96005,07005,070028.326.700
29 oct 20214,92005,25004,78005,07005,070031.163.700
28 oct 20214,69005,35004,55005,07005,070027.945.400
27 oct 20215,06505,20004,57004,69004,690025.175.500
26 oct 20215,34105,35804,97505,04005,040024.167.800
25 oct 20215,24005,55005,15005,42005,420026.556.300
22 oct 20215,42005,57005,01005,19005,190049.948.400
21 oct 20216,14006,37805,86205,99005,990035.262.400
20 oct 20216,62007,32006,31006,38006,380085.787.900
19 oct 20218,31008,32007,48007,78007,780053.131.700
18 oct 20218,16008,95008,15008,32008,320067.335.200
15 oct 20217,97009,06007,77008,23008,2300139.315.800
14 oct 20216,65008,48006,42008,36008,3600109.702.200
13 oct 20216,80007,08006,15006,81006,810059.388.900
12 oct 20215,34006,68005,33006,39006,390074.950.300
11 oct 20215,02505,47004,89005,33005,330022.391.300
08 oct 20215,25005,33004,98005,01005,010018.085.400
07 oct 20216,00006,00005,24005,34005,340078.076.500
06 oct 20214,98005,31004,77005,01005,010020.408.300
05 oct 20215,86006,12005,51005,54005,540017.138.000
04 oct 20216,04006,21505,83505,89005,890011.785.700
01 oct 20216,36006,49006,02006,14006,140015.584.200
30 sept 20215,81006,68005,66006,41006,410033.263.800
29 sept 20216,22006,47505,92006,00006,000020.360.100
28 sept 20216,79006,80006,09006,20006,200026.081.100
27 sept 20217,44007,72006,84006,98006,980082.231.400
24 sept 20216,14006,62005,63006,32006,320044.391.900
23 sept 20216,52006,59006,06006,24006,240029.232.800
22 sept 20216,62006,95006,40006,57006,570022.766.200
21 sept 20217,46007,65005,93006,77006,770057.577.200
20 sept 20217,13007,88006,95007,28007,280027.885.600
17 sept 20218,37008,81007,55007,77007,770048.922.400
16 sept 20217,80009,40007,60008,32008,3200102.836.400
15 sept 20218,41008,73007,86908,15008,150049.484.500
14 sept 20219,28409,40007,67007,95007,950069.602.100
13 sept 202110,460010,57009,53009,59009,590051.809.100
10 sept 202111,120011,700010,250010,350010,350082.781.400
09 sept 20219,970011,34009,630010,820010,8200122.709.400
08 sept 202111,040012,490010,100010,220010,2200317.290.400
07 sept 20218,12509,95007,63009,66009,6600154.654.200
03 sept 20217,80008,68006,87007,98007,9800127.008.700
02 sept 20219,13009,53007,90007,99007,9900107.428.600
01 sept 20217,890011,90007,31009,42009,4200318.295.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...