Mercados españoles cerrados

HeartBeam, Inc. (BEAT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,5700+0,0600 (+2,39%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20242,51002,57002,44002,57002,570077.400
27 jun 20242,45002,54002,30002,51002,510073.300
26 jun 20242,42002,55902,42002,48002,480028.900
25 jun 20242,46002,58902,42002,45002,450040.600
24 jun 20242,40002,48002,36002,44002,440038.700
21 jun 20242,28002,42002,20002,40002,400078.100
20 jun 20242,25002,39002,20002,29002,290079.400
18 jun 20242,33002,53002,26002,27002,270084.800
17 jun 20242,30002,45002,25002,37002,3700146.000
14 jun 20242,05002,32002,04002,30002,3000134.600
13 jun 20242,24002,29002,02002,04002,0400192.800
12 jun 20242,42002,42002,22002,26002,260071.200
11 jun 20242,35002,35002,20002,28002,2800114.500
10 jun 20242,45002,52002,38002,38002,380096.000
07 jun 20242,60002,71002,33002,42002,4200177.100
06 jun 20242,70002,78002,55002,59002,5900129.800
05 jun 20242,63002,83002,63002,72002,7200118.000
04 jun 20242,73002,73902,60602,61002,6100137.000
03 jun 20242,79002,86002,67002,75002,7500117.600
31 may 20242,84002,99102,78002,78002,780098.500
30 may 20242,90002,97902,80002,82002,8200175.200
29 may 20243,00003,38902,77002,92002,9200362.600
28 may 20242,99003,29402,75002,94002,9400363.700
24 may 20242,70003,00002,65002,72002,7200315.800
23 may 20242,46002,70002,46002,70002,7000330.800
22 may 20242,30002,44002,19002,36002,360061.800
21 may 20242,58002,60002,20002,37002,3700163.100
20 may 20242,09002,58002,09002,53002,5300716.600
17 may 20242,13002,14002,07002,07002,070017.300
16 may 20242,13002,15002,10002,11002,110044.900
15 may 20242,06002,15002,06002,15002,150066.100
14 may 20242,00002,07501,95002,06002,060059.800
13 may 20242,00002,05001,96002,00002,000023.900
10 may 20242,05002,05601,90001,96001,960035.000
09 may 20242,05002,18002,00002,01002,010037.100
08 may 20242,13002,19002,05002,09002,090037.000
07 may 20242,09002,14002,05002,05002,050023.000
06 may 20242,24002,24002,05002,10002,100049.600
03 may 20242,25002,29002,06002,21002,210055.000
02 may 20242,23002,25002,16002,20002,200092.800
01 may 20242,04002,23002,00002,16402,164073.700
30 abr 20242,01702,04001,97502,01002,010019.300
29 abr 20242,03002,05001,97002,05002,050017.900
26 abr 20241,99002,05001,97002,00002,000023.100
25 abr 20242,01002,07401,94001,96601,966022.300
24 abr 20242,07002,07002,00002,05002,050013.800
23 abr 20242,04002,10002,00002,04002,040028.800
22 abr 20241,90002,06001,90002,00002,000035.600
19 abr 20242,16002,16001,93001,93001,930079.500
18 abr 20242,17002,20102,05002,09002,090042.300
17 abr 20241,70002,25001,70002,16002,1600273.000
16 abr 20241,83001,87001,70001,80001,800073.000
15 abr 20241,90001,98001,84001,84001,8400120.700
12 abr 20242,10002,10001,93001,95001,950096.900
11 abr 20242,04002,05001,99002,01002,010053.600
10 abr 20242,09002,19002,00002,04002,040069.700
09 abr 20242,18002,22002,07002,14502,1450178.200
08 abr 20242,11002,16002,06002,15002,150024.100
05 abr 20242,15002,17002,09002,13002,130023.100
04 abr 20242,09002,16002,05002,12002,120058.800
03 abr 20242,09002,15002,09002,09002,090021.500
02 abr 20242,15002,15602,07002,09002,090029.000
01 abr 20242,22002,25002,11102,19002,190038.000
28 mar 20242,22002,24002,17002,18002,180030.900
27 mar 20242,21002,31002,14202,22002,220081.500
26 mar 20242,24002,24002,13002,18002,180068.200
25 mar 20242,05002,25002,05002,20002,200053.700
22 mar 20242,37002,37002,00302,14002,1400399.000
21 mar 20242,18002,31002,10002,31002,3100164.800
20 mar 20242,28002,40002,20002,20002,200084.200
19 mar 20242,31002,50902,29002,31002,310090.700
18 mar 20242,37002,45002,26002,32002,3200137.800
15 mar 20242,30002,55002,27002,41002,4100156.300
14 mar 20242,36002,36002,11002,31002,3100136.000
13 mar 20242,26002,44002,25002,29002,2900172.300
12 mar 20242,42002,70002,26002,32002,3200421.000
11 mar 20242,02002,27002,00102,27002,2700201.500
08 mar 20242,10002,28001,99001,99001,9900476.900
07 mar 20241,68002,34401,44002,05002,05002.437.500
06 mar 20241,58001,63001,52001,62001,620039.900
05 mar 20241,65001,65001,55001,59001,590055.100
04 mar 20241,66001,68001,58701,68001,680064.400
01 mar 20241,48001,62001,43001,58001,580090.900
29 feb 20241,46001,50001,42201,45001,450053.200
28 feb 20241,45001,46001,39501,45001,450073.200
27 feb 20241,47001,47401,35001,39001,390069.500
26 feb 20241,64001,64001,40001,42001,4200129.000
23 feb 20241,53001,65001,53001,59001,590056.400
22 feb 20241,59001,66001,52001,55001,550066.400
21 feb 20241,66001,68001,52001,59001,590038.800
20 feb 20241,67001,73001,59001,66001,660054.000
16 feb 20241,78001,85001,66001,67001,670094.700
15 feb 20241,83001,87001,78001,80001,800071.200
14 feb 20241,81001,89701,80001,82001,820023.100
13 feb 20241,86001,88001,81001,81001,810024.200
12 feb 20241,89001,92001,82001,86001,860053.400
09 feb 20241,78001,83001,78001,81001,810048.100
08 feb 20241,82001,88901,78001,79001,79008900
07 feb 20241,89001,90001,78001,81001,810071.700
06 feb 20241,78001,88001,78001,80001,800054.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...