Mercados españoles cerrados en 4 hrs
IBEX 35
11.053,00 +109,30 (+1,00%) Euro Stoxx 50
4.938,45 +44,43 (+0,91%) Dólar/Euro
1,0750 +0,0035 (+0,32%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.345,00 +5,40 (+0,23%) Bitcoin EUR
58.291,12 +1.090,86 (+1,91%)
Armlogi Holding Corp. (BTOC)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4,6180 | 5,0000 | 4,6100 | 4,7200 | 4,7200 | 6800 |
| 27 jun 2024 | 4,8800 | 5,0300 | 4,8000 | 4,9000 | 4,9000 | 4900 |
| 26 jun 2024 | 4,6300 | 4,9200 | 4,6300 | 4,8900 | 4,8900 | 5100 |
| 25 jun 2024 | 4,5300 | 4,9390 | 4,5300 | 4,6500 | 4,6500 | 11.900 |
| 24 jun 2024 | 4,9200 | 5,0200 | 4,5400 | 4,5400 | 4,5400 | 43.400 |
| 21 jun 2024 | 5,3200 | 5,3200 | 4,8000 | 5,0400 | 5,0400 | 51.900 |
| 20 jun 2024 | 4,8700 | 5,2700 | 4,6100 | 5,1400 | 5,1400 | 143.800 |
| 18 jun 2024 | 4,8200 | 4,8800 | 4,7000 | 4,8400 | 4,8400 | 3200 |
| 17 jun 2024 | 4,8400 | 4,8400 | 4,6000 | 4,8000 | 4,8000 | 5700 |
| 14 jun 2024 | 4,5730 | 4,7500 | 4,5200 | 4,6700 | 4,6700 | 16.000 |
| 13 jun 2024 | 4,7100 | 4,8200 | 4,4000 | 4,7000 | 4,7000 | 133.000 |
| 12 jun 2024 | 4,8500 | 4,8500 | 4,6400 | 4,8400 | 4,8400 | 44.800 |
| 11 jun 2024 | 5,1100 | 5,1100 | 4,7600 | 4,8800 | 4,8800 | 86.000 |
| 10 jun 2024 | 4,7700 | 4,8840 | 4,5700 | 4,7200 | 4,7200 | 20.200 |
| 07 jun 2024 | 4,9000 | 5,0600 | 4,2800 | 4,6000 | 4,6000 | 100.400 |
| 06 jun 2024 | 5,1200 | 5,1500 | 4,8900 | 4,9000 | 4,9000 | 59.800 |
| 05 jun 2024 | 5,0000 | 5,4000 | 4,9600 | 5,0300 | 5,0300 | 332.200 |
| 04 jun 2024 | 4,8800 | 4,9310 | 4,8600 | 4,9300 | 4,9300 | 14.800 |
| 03 jun 2024 | 4,9850 | 5,0400 | 4,9400 | 5,0100 | 5,0100 | 19.500 |
| 31 may 2024 | 5,0490 | 5,1500 | 4,8800 | 5,0600 | 5,0600 | 54.000 |
| 30 may 2024 | 4,9520 | 5,0800 | 4,8500 | 5,0000 | 5,0000 | 49.800 |
| 29 may 2024 | 5,0780 | 5,0900 | 4,8620 | 4,9000 | 4,9000 | 19.200 |
| 28 may 2024 | 4,9900 | 4,9900 | 4,8100 | 4,9700 | 4,9700 | 67.700 |
| 24 may 2024 | 4,9400 | 5,1500 | 4,8000 | 4,8000 | 4,8000 | 131.000 |
| 23 may 2024 | 4,8000 | 5,3400 | 4,7450 | 4,9400 | 4,9400 | 93.700 |
| 22 may 2024 | 4,9300 | 4,9500 | 4,6600 | 4,8300 | 4,8300 | 47.600 |
| 21 may 2024 | 4,9900 | 5,1000 | 4,7680 | 4,9400 | 4,9400 | 50.000 |
| 20 may 2024 | 5,0400 | 5,0400 | 4,6800 | 4,8200 | 4,8200 | 50.300 |
| 17 may 2024 | 5,0100 | 5,2000 | 4,8500 | 4,9350 | 4,9350 | 101.200 |
| 16 may 2024 | 4,9000 | 5,0100 | 4,6100 | 5,0000 | 5,0000 | 191.000 |
| 15 may 2024 | 4,6900 | 4,8800 | 4,2600 | 4,6220 | 4,6220 | 191.400 |
| 14 may 2024 | 5,0000 | 6,2600 | 4,1390 | 4,6200 | 4,6200 | 1.323.900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.