Mercados españoles abiertos en 6 hrs 42 min

Baltic International USA, Inc. (BISA)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,0437+0,0287 (+191,33%)
Al cierre: 10:49AM EST
Intervalo de fechas:
04 dic 2021 - 04 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 20220,04370,04370,04370,04370,04372500
01 dic 20220,01500,01500,01500,01500,0150-
30 nov 20220,01500,01500,01500,01500,0150-
29 nov 20220,01500,01500,01500,01500,0150-
28 nov 20220,01500,01500,01500,01500,01501000
25 nov 20220,02990,02990,02990,02990,0299-
23 nov 20220,02990,02990,02990,02990,0299-
22 nov 20220,02990,02990,02990,02990,0299500
21 nov 20220,01420,01420,01420,01420,0142-
18 nov 20220,01420,01420,01420,01420,0142-
17 nov 20220,01420,01420,01420,01420,0142-
16 nov 20220,01420,01420,01420,01420,0142-
15 nov 20220,01420,01420,01420,01420,0142-
14 nov 20220,01420,01420,01420,01420,0142-
11 nov 20220,01420,01420,01420,01420,0142-
10 nov 20220,03300,03300,01420,01420,014242.030
09 nov 20220,01320,01320,01320,01320,0132-
08 nov 20220,01320,01320,01320,01320,0132-
07 nov 20220,01320,01320,01320,01320,0132-
04 nov 20220,01320,01320,01320,01320,01323000
03 nov 20220,02350,02350,01330,01330,013323.500
02 nov 20220,03500,03500,03500,03500,0350-
01 nov 20220,03500,03500,03500,03500,0350-
31 oct 20220,03500,03500,03500,03500,0350-
28 oct 20220,03300,03500,02990,03500,035066.685
27 oct 20220,01310,01310,01310,01310,01314904
26 oct 20220,04370,04370,04370,04370,0437-
25 oct 20220,04370,04370,04370,04370,0437-
24 oct 20220,04370,04370,04370,04370,0437-
21 oct 20220,04370,04370,04370,04370,0437-
20 oct 20220,04370,04370,04370,04370,0437-
19 oct 20220,04370,04370,04370,04370,0437-
18 oct 20220,04370,04370,04370,04370,0437-
17 oct 20220,04370,04370,04370,04370,0437-
14 oct 20220,04370,04370,04370,04370,0437-
13 oct 20220,04370,04370,04370,04370,0437-
12 oct 20220,04370,04370,04370,04370,0437-
11 oct 20220,04370,04370,04370,04370,0437-
10 oct 20220,04370,04370,04370,04370,0437-
07 oct 20220,04370,04370,04370,04370,0437-
06 oct 20220,04370,04370,04370,04370,0437-
05 oct 20220,04370,04370,04370,04370,0437200
04 oct 20220,03390,03390,03390,03390,0339-
03 oct 20220,03390,03390,03390,03390,0339-
30 sept 20220,02480,03390,01400,03390,033913.100
29 sept 20220,01400,03890,01400,03890,038915.125
28 sept 20220,06000,06000,06000,06000,0600-
27 sept 20220,06000,06000,06000,06000,0600-
26 sept 20220,02200,06000,02200,06000,060010.300
23 sept 20220,02110,02110,02110,02110,0211-
22 sept 20220,02110,02110,02110,02110,0211-
21 sept 20220,02110,02110,02110,02110,02112500
20 sept 20220,07400,07400,07400,07400,0740-
19 sept 20220,07400,07400,07400,07400,0740-
16 sept 20220,07400,07400,07400,07400,0740-
15 sept 20220,02200,07400,02200,07400,074018.823
14 sept 20220,04900,04900,04900,04900,0490-
13 sept 20220,04900,04900,04900,04900,0490-
12 sept 20220,04900,04900,04900,04900,0490-
09 sept 20220,04900,04900,04900,04900,0490-
08 sept 20220,04900,04900,04900,04900,0490-
07 sept 20220,04900,04900,04900,04900,0490-
06 sept 20220,04900,04900,04900,04900,0490-
02 sept 20220,04900,04900,04900,04900,0490-
01 sept 20220,04900,04900,04900,04900,0490-
31 ago 20220,04900,04900,04900,04900,0490-
30 ago 20220,04900,04900,04900,04900,0490-
29 ago 20220,04900,04900,04900,04900,0490-
26 ago 20220,04900,04900,04900,04900,0490-
25 ago 20220,04900,04900,04900,04900,0490-
24 ago 20220,02100,04900,02100,04900,04905500
23 ago 20220,04700,04700,04700,04700,0470-
22 ago 20220,04700,04700,04700,04700,0470-
19 ago 20220,04700,04700,04700,04700,0470-
18 ago 20220,04700,04700,04700,04700,0470-
17 ago 20220,03900,04700,03900,04700,0470800
16 ago 20220,02010,02010,02010,02010,0201-
15 ago 20220,02010,02010,02010,02010,020126.400
12 ago 20220,04900,04900,04900,04900,0490-
11 ago 20220,04900,04900,04900,04900,0490-
10 ago 20220,04900,04900,04900,04900,0490-
09 ago 20220,04900,04900,04900,04900,0490-
08 ago 20220,04900,04900,04900,04900,0490-
05 ago 20220,04900,04900,04900,04900,0490-
04 ago 20220,04900,04900,04900,04900,0490-
03 ago 20220,04900,04900,04900,04900,0490150
02 ago 20220,02900,02900,02900,02900,0290139.900
01 ago 20220,03250,03250,03250,03250,0325-
29 jul 20220,03250,03250,03250,03250,0325-
28 jul 20220,03250,03250,03250,03250,0325-
27 jul 20220,03250,03250,03250,03250,0325-
26 jul 20220,03250,03250,03250,03250,0325-
25 jul 20220,03250,03250,03250,03250,0325-
22 jul 20220,03250,03250,03250,03250,0325-
21 jul 20220,03250,03250,03250,03250,0325-
20 jul 20220,00020,03250,00020,03250,0325121.060
19 jul 20220,02700,02700,02700,02700,0270-
18 jul 20220,02700,02700,02700,02700,0270-
15 jul 20220,02700,02700,02700,02700,0270-
14 jul 20220,02700,02700,02000,02700,027088.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...