Mercados españoles cerrados

Blackboxstocks Inc. (BLBX)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,7000-0,1300 (-4,59%)
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 20242,81002,86002,50002,70002,700013.500
27 jun 20242,84002,89002,81002,82802,82806800
26 jun 20242,93002,93002,84002,87002,87005000
25 jun 20242,84002,84002,84002,84002,8400400
24 jun 20243,06003,08503,01703,06103,06103600
21 jun 20243,02003,15003,00003,15003,15001600
20 jun 20243,00003,20003,00003,02003,02006600
18 jun 20242,85003,05002,81003,05003,05005300
17 jun 20242,85002,87002,85002,87002,8700900
14 jun 20243,16703,16702,99002,99002,99001400
13 jun 20242,85002,85002,85002,85002,8500400
12 jun 20242,92402,92402,92402,92402,9240500
11 jun 20243,00003,02002,86002,92402,92404700
10 jun 20243,33003,35903,07803,09303,09307600
07 jun 20243,06403,12002,97003,08503,08509200
06 jun 20243,20003,30003,04003,05003,050017.600
05 jun 20243,09103,09103,00003,04003,04001400
04 jun 20243,06503,18003,05003,11003,110012.600
03 jun 20242,89003,03002,89002,99002,99004700
31 may 20242,87003,10002,83002,96002,960012.400
30 may 20242,87502,93002,87502,93002,93001900
29 may 20242,92002,93102,70002,93102,93104500
28 may 20242,95002,95002,87002,90002,90001500
24 may 20242,96003,03902,91502,91502,91505700
23 may 20242,92003,00002,78002,99902,999011.300
22 may 20242,88003,05502,72003,03003,03009700
21 may 20242,92903,00002,87202,97602,97607000
20 may 20242,99003,01702,92002,93002,93006700
17 may 20243,00003,05002,98003,04403,04404500
16 may 20242,68003,11002,68003,08403,084036.800
15 may 20242,62002,73002,61002,66002,66005800
14 may 20242,61102,73102,50002,73002,730013.700
13 may 20242,69002,69002,56402,56502,56503900
10 may 20242,98602,98602,50002,65002,65009000
09 may 20242,85003,00002,75002,86302,86309000
08 may 20242,80002,97502,80002,97502,97501300
07 may 20242,70002,77502,64002,64002,64006200
06 may 20242,66002,88002,63002,79002,79009900
03 may 20242,81002,81002,81002,81002,81001900
02 may 20242,75802,83402,66002,77902,77906200
01 may 20242,62002,80002,62002,69002,69006600
30 abr 20242,45002,77002,45002,60002,600012.200
29 abr 20242,60502,61002,45002,45002,45003900
26 abr 20242,70002,70002,70002,70002,7000500
25 abr 20242,62002,66002,53002,66002,66001800
24 abr 20242,80002,80002,67002,67002,67001400
23 abr 20242,74002,75002,55002,55002,55001700
22 abr 20242,61002,61002,18002,61002,610013.100
19 abr 20242,53002,80002,41002,77502,775010.500
18 abr 20242,65002,65002,37002,60102,60102100
17 abr 20242,51002,60002,51002,60002,60001100
16 abr 20242,61002,61002,52002,57502,57501100
15 abr 20242,64502,70002,50002,70002,70004300
12 abr 20242,51002,71002,50002,71002,71002400
11 abr 20242,55302,70002,50202,70002,70002700
10 abr 20242,80002,81002,55002,55002,55004200
09 abr 20242,57002,85002,55002,85002,85002100
08 abr 20242,65002,79702,53102,79702,7970900
05 abr 20242,70002,85002,70002,77002,77003000
04 abr 20242,80002,80002,77502,77502,7750900
03 abr 20242,84002,96002,50002,77202,77205300
02 abr 20242,70002,80002,57502,70002,700017.900
01 abr 20242,70002,70002,64002,64002,64003100
28 mar 20242,59202,59202,50002,52002,52002300
27 mar 20242,52002,60002,52002,55002,55002200
26 mar 20242,43002,65002,43002,65002,650013.300
25 mar 20242,52002,73602,51002,59002,59002200
22 mar 20242,75002,75002,60002,73002,73002400
21 mar 20242,51002,68002,51002,57002,57001300
20 mar 20242,75002,75002,75002,75002,7500400
19 mar 20242,64002,72502,55002,60002,60002600
18 mar 20242,70002,72502,70002,70002,70001100
15 mar 20242,64402,65002,52002,64002,64004900
14 mar 20242,67002,67002,57002,62502,62504900
13 mar 20242,69002,85002,67002,67002,67002800
12 mar 20242,64002,66002,60002,60002,60003200
11 mar 20242,72002,85002,55002,56002,56004700
08 mar 20242,62002,79002,60002,66502,66503800
07 mar 20242,72002,72002,60002,60002,60004600
06 mar 20242,73102,75002,72002,72002,72003500
05 mar 20242,83502,83502,70002,71102,71101600
04 mar 20242,81002,81002,64102,73002,73007100
01 mar 20243,04203,04202,58002,68002,68008500
29 feb 20242,71002,92302,64002,67002,67002200
28 feb 20242,75202,86002,60002,71002,710018.400
27 feb 20242,73002,92802,69002,69002,69006200
26 feb 20242,70002,97002,66002,95002,950023.600
23 feb 20242,82002,97002,66502,97002,97008000
22 feb 20242,95502,95502,68602,77002,77005800
21 feb 20242,88002,96002,72002,89002,890018.900
20 feb 20242,80002,97902,64702,95002,950049.100
16 feb 20242,61002,61002,42102,51002,51006900
15 feb 20242,47002,59502,47002,54002,54003700
14 feb 20242,44002,54502,08002,54502,54506000
13 feb 20242,63202,63202,40002,47402,47407800
12 feb 20242,43002,56002,35002,55102,55108500
09 feb 20242,51002,51002,39002,50002,50009900
08 feb 20242,65602,65602,38002,60002,600018.200
07 feb 20242,63002,81002,60902,66002,660010.700
06 feb 20242,72502,72502,56602,62002,62006400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...