Mercados españoles cerrados en 19 mins

Can-Fite BioPharma Ltd. (CANF)

NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,1000-0,0100 (-0,47%)
A partir del 10:02AM EDT. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 20242,15002,15002,10002,10002,100011.615
06 may 20242,32002,32002,11002,11002,110021.000
03 may 20242,10002,15002,00002,09002,09003200
02 may 20242,09002,21002,01002,03002,030010.900
01 may 20242,12002,12002,00002,09002,090027.300
30 abr 20242,00002,25002,00002,07002,070045.400
29 abr 20241,98002,02001,95001,97001,97008700
26 abr 20242,00002,01001,91001,98001,98008700
25 abr 20241,94001,97001,91001,92001,920012.300
24 abr 20241,96001,96001,93001,94001,94005700
23 abr 20241,96001,98001,96001,97001,97003800
22 abr 20242,00002,05001,91001,98001,98008700
19 abr 20241,96002,07001,96001,98001,98007800
18 abr 20242,00002,07001,96001,97001,970010.500
17 abr 20242,10002,11001,94001,96001,960032.000
16 abr 20242,07002,29002,03002,08002,080013.200
15 abr 20242,20002,21002,02002,07002,070020.100
12 abr 20242,32002,34002,10002,10002,100014.300
11 abr 20242,31002,34002,20002,28002,280011.700
10 abr 20242,21002,42002,21002,35002,350011.800
09 abr 20242,38002,50002,25002,26002,260020.900
08 abr 20242,44002,50002,29002,40002,40009800
05 abr 20242,35002,57002,25002,35002,350039.000
04 abr 20242,29002,52002,15002,33002,330032.300
03 abr 20242,30002,32002,21002,29002,29005100
02 abr 20242,40002,40002,06002,25002,250025.600
01 abr 20242,29002,71002,22002,31002,310075.100
28 mar 20242,29002,30002,22002,22002,22007200
27 mar 20242,23002,26002,21002,26002,260011.300
26 mar 20242,24002,26002,18002,18002,18008100
25 mar 20242,23002,24002,17002,19002,190019.000
22 mar 20242,19002,23002,12002,23002,230017.800
21 mar 20242,22002,23002,19002,19002,190015.600
20 mar 20242,20002,25002,18002,23002,23009700
19 mar 20242,20002,23002,17002,18002,18008300
18 mar 20242,14002,20002,04002,19002,190015.300
15 mar 20242,17002,20002,12002,12002,12002100
14 mar 20242,25002,25002,10002,14002,140012.000
13 mar 20242,14002,24002,12002,24002,24005500
12 mar 20242,24002,25002,11002,14002,14008500
11 mar 20242,20002,25002,16002,25002,250019.300
08 mar 20242,17002,25002,16002,21002,210030.500
07 mar 20242,12002,20002,10002,16002,160039.500
06 mar 20242,20002,20002,09002,13002,130019.500
05 mar 20242,13002,14002,03002,10002,100012.400
04 mar 20242,06002,14002,04002,14002,140013.000
01 mar 20242,16002,16002,06002,13002,130013.000
29 feb 20242,12002,14002,08002,14002,14007700
28 feb 20242,06002,15002,04002,08002,080061.700
27 feb 20242,10002,10002,02002,10002,100025.000
26 feb 20242,06002,10002,06002,10002,100028.100
23 feb 20242,10002,18002,06002,06002,060068.700
22 feb 20242,06002,10002,06002,10002,100013.500
21 feb 20242,08002,10002,01002,05002,050015.900
20 feb 20242,04002,09002,00002,07002,07007000
16 feb 20242,10002,10002,01002,08002,08005300
15 feb 20242,06002,15002,06002,10002,10009400
14 feb 20242,04002,13002,02002,04002,04007800
13 feb 20242,02002,05002,00002,03002,030010.900
12 feb 20242,10002,12002,01002,06002,060021.400
09 feb 20242,05002,08002,00002,06002,060025.800
08 feb 20242,07002,08002,00002,00002,00008500
07 feb 20242,08002,10002,03002,03002,030022.900
06 feb 20242,05002,05002,03002,03002,03001300
05 feb 20242,13002,13002,01002,02002,020010.400
02 feb 20242,07002,14002,01002,09002,090023.000
01 feb 20242,06002,09001,99002,06002,060022.800
31 ene 20242,09002,15002,02002,11002,110017.700
30 ene 20242,21002,27001,94002,11002,1100104.300
29 ene 20242,04002,17001,96002,10002,100083.900
26 ene 20242,00002,00001,94001,96001,960012.500
25 ene 20241,98002,09001,92001,95001,950028.900
24 ene 20242,01002,08001,91001,99001,990021.500
23 ene 20242,01002,01001,92002,00002,000013.800
22 ene 20241,93001,98001,90001,96001,960010.200
19 ene 20241,96001,99001,87001,93001,930012.700
18 ene 20241,96002,02001,94002,00002,000011.500
17 ene 20242,00002,03001,96002,00002,000010.000
16 ene 20242,01002,02001,96001,99001,990020.300
12 ene 20241,98002,15001,98002,00002,000019.800
11 ene 20242,04002,10002,01002,02002,020016.000
10 ene 20242,03002,11001,99002,05002,05009900
09 ene 20242,13002,13002,02002,02002,02005500
08 ene 20242,06002,13002,03002,10002,100010.700
05 ene 20242,03002,11002,00002,07002,070030.400
04 ene 20242,10002,13001,99001,99001,990014.500
03 ene 20242,14002,18002,03002,06002,060019.900
02 ene 20242,25002,25002,07002,07002,070018.500
29 dic 20232,13002,20002,12002,20002,200011.400
28 dic 20232,15002,20002,10002,12002,120015.400
27 dic 20232,13002,25002,11002,20002,200014.900
26 dic 20232,09002,18002,09002,14002,140037.300
22 dic 20232,10002,19002,07002,10002,100018.300
21 dic 20232,10002,17002,03002,13002,130018.500
20 dic 20232,11002,17002,00002,08002,080046.200
19 dic 20232,08002,12002,00002,07002,070026.100
18 dic 20232,12002,20001,99002,06002,060054.100
15 dic 20232,01002,10001,97002,03002,030025.400
14 dic 20232,05002,11001,97002,01002,010040.000
13 dic 20232,05002,15001,97002,01002,010053.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...