Mercados españoles cerrados

Beam Global (BEEM)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,21-0,33 (-5,05%)
Al cierre: 04:00PM EDT
6,25 +0,04 (+0,64%)
Después del cierre: 07:53PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20246,616,656,156,216,2192.936
02 may 20246,516,606,406,546,5430.200
01 may 20246,576,666,326,506,5043.700
30 abr 20246,406,656,286,506,5099.800
29 abr 20246,586,646,276,396,3986.000
26 abr 20246,436,586,336,546,5466.400
25 abr 20246,216,596,156,436,4364.100
24 abr 20246,676,686,226,336,3375.400
23 abr 20245,926,655,926,606,60122.800
22 abr 20246,156,155,665,935,93128.000
19 abr 20246,366,516,056,146,14159.800
18 abr 20246,566,826,146,406,40154.700
17 abr 20245,706,495,706,206,20227.000
16 abr 20245,265,545,145,525,52105.100
15 abr 20245,595,735,235,305,30141.700
12 abr 20245,725,845,515,595,5949.600
11 abr 20245,645,895,505,755,75105.700
10 abr 20246,006,055,465,645,64190.300
09 abr 20245,966,125,756,096,09140.800
08 abr 20246,466,465,925,925,92182.600
05 abr 20246,326,606,306,376,3776.200
04 abr 20246,596,666,356,396,3973.200
03 abr 20246,256,526,176,526,5297.800
02 abr 20246,656,656,286,336,33110.800
01 abr 20246,806,916,556,606,60101.400
28 mar 20246,936,996,806,806,8046.400
27 mar 20246,846,986,766,926,9257.500
26 mar 20246,796,826,646,686,6864.500
25 mar 20246,656,816,646,726,7249.400
22 mar 20246,936,936,626,676,67119.700
21 mar 20247,157,216,826,986,9863.800
20 mar 20246,987,196,927,137,1344.000
19 mar 20246,797,066,757,027,0276.400
18 mar 20246,906,996,786,876,8751.400
15 mar 20246,916,996,726,926,9278.700
14 mar 20247,247,246,816,966,9667.100
13 mar 20247,267,307,107,247,2456.300
12 mar 20247,207,287,057,277,2772.100
11 mar 20247,077,166,896,946,9441.000
08 mar 20247,067,277,037,097,0978.200
07 mar 20246,987,076,856,946,9468.600
06 mar 20246,827,056,656,876,8790.700
05 mar 20246,756,886,616,666,66122.400
04 mar 20247,197,296,766,896,8993.000
01 mar 20246,997,306,907,117,1185.100
29 feb 20247,057,286,817,007,00102.100
28 feb 20246,806,936,716,856,8579.500
27 feb 20247,147,146,816,896,8973.600
26 feb 20247,037,156,866,986,98113.900
23 feb 20246,977,056,616,986,9888.200
22 feb 20247,207,236,646,706,70155.300
21 feb 20247,017,326,917,037,0382.500
20 feb 20247,657,656,937,097,09178.900
16 feb 20247,768,067,567,747,74146.400
15 feb 20248,398,487,867,947,94158.500
14 feb 20247,698,387,638,378,37279.600
13 feb 20247,007,756,907,547,54196.700
12 feb 20247,157,357,007,297,29127.300
09 feb 20247,517,597,077,157,15145.200
08 feb 20247,547,687,407,437,43112.500
07 feb 20247,507,537,227,507,5092.500
06 feb 20246,967,436,927,407,40109.000
05 feb 20247,297,306,846,966,96116.400
02 feb 20247,127,296,817,287,2898.200
01 feb 20246,787,326,767,257,25141.700
31 ene 20246,617,196,566,836,83117.700
30 ene 20246,876,946,666,686,6853.800
29 ene 20246,306,956,236,896,8970.500
26 ene 20246,256,456,216,316,3160.400
25 ene 20246,956,956,196,196,19133.800
24 ene 20247,297,326,836,856,85190.700
23 ene 20246,547,356,547,027,02332.500
22 ene 20245,926,485,906,456,45142.200
19 ene 20245,825,925,615,895,89112.700
18 ene 20245,765,825,625,795,79115.600
17 ene 20245,775,775,545,695,69136.500
16 ene 20245,905,935,565,905,90168.200
12 ene 20245,815,935,595,635,6387.000
11 ene 20245,905,905,565,765,76139.600
10 ene 20246,106,105,875,955,95110.600
09 ene 20246,056,276,056,116,1170.300
08 ene 20246,076,366,066,196,1983.800
05 ene 20246,366,586,066,076,07142.900
04 ene 20246,326,546,266,466,46110.100
03 ene 20246,626,626,266,376,37162.400
02 ene 20246,997,256,606,666,66216.300
29 dic 20237,627,687,087,097,09363.700
28 dic 20237,437,997,147,637,631.027.100
27 dic 20237,687,757,177,537,53354.600
26 dic 20237,197,767,067,557,55423.200
22 dic 20236,807,276,697,057,05272.100
21 dic 20236,377,046,376,716,71385.100
20 dic 20236,337,066,276,286,28332.900
19 dic 20236,236,546,236,396,39116.200
18 dic 20236,436,596,106,236,23120.200
15 dic 20236,606,846,336,516,51135.200
14 dic 20236,146,966,136,616,61403.700
13 dic 20235,486,005,445,995,99184.000
12 dic 20235,505,605,235,535,53125.400
11 dic 20235,465,705,355,525,52171.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...