Mercados españoles cerrados

Psykey, Inc. (CEOS)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,0288-0,0012 (-4,17%)
Al cierre: 03:12PM EST
Intervalo de fechas:
03 mar 2023 - 03 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 20240,02890,03000,02750,02880,0288154.442
29 feb 20240,02600,03000,02600,03000,0300219.241
28 feb 20240,02570,02840,02430,02600,0260867.007
27 feb 20240,03020,03020,02570,02750,027572.815
26 feb 20240,03000,03300,02440,02750,02751.034.664
23 feb 20240,02920,03300,02610,03300,0330305.332
22 feb 20240,02370,03900,02370,02920,02922.665.397
21 feb 20240,02570,02790,02340,02500,02501.031.978
20 feb 20240,03150,03150,02560,02640,0264443.481
16 feb 20240,03470,03470,02800,03070,0307406.708
15 feb 20240,03430,03470,03180,03380,0338508.743
14 feb 20240,03750,03750,03500,03500,0350273.700
13 feb 20240,03660,03880,03500,03770,0377481.452
12 feb 20240,03460,04200,03400,03650,0365729.722
09 feb 20240,03620,03700,03450,03700,037066.454
08 feb 20240,03820,03900,03500,03500,0350735.182
07 feb 20240,03840,03860,03770,03860,0386120.815
06 feb 20240,03900,04050,03710,03800,0380246.911
05 feb 20240,04030,04100,03610,03800,0380422.716
02 feb 20240,03200,04200,03200,03950,0395194.248
01 feb 20240,03990,03990,03500,03700,0370146.525
31 ene 20240,03990,03990,03200,03550,03551.205.857
30 ene 20240,04100,04350,03750,03950,0395338.744
29 ene 20240,04100,04100,03950,04020,0402127.265
26 ene 20240,03970,04150,03970,04100,0410498.433
25 ene 20240,03710,04000,03710,04000,0400364.588
24 ene 20240,03900,04300,03530,04100,0410618.920
23 ene 20240,04180,04400,03380,03840,03841.042.232
22 ene 20240,04600,05000,04170,04400,0440560.809
19 ene 20240,04270,05000,04270,04540,0454257.081
18 ene 20240,05000,05000,04190,04280,0428375.582
17 ene 20240,05340,05340,04560,05000,0500338.599
16 ene 20240,04950,05470,04820,05350,05351.437.790
12 ene 20240,04600,05180,04490,04630,0463283.551
11 ene 20240,05200,05200,04350,04720,0472645.393
10 ene 20240,05150,05190,04400,05000,05001.669.202
09 ene 20240,03300,05190,03200,05190,05194.665.058
08 ene 20240,03240,03310,02950,03250,0325335.758
05 ene 20240,02900,03230,02400,03230,0323467.302
04 ene 20240,03290,03290,02700,02700,0270107.533
03 ene 20240,03010,03150,02950,03000,0300281.932
02 ene 20240,02600,03360,02600,03220,0322765.068
29 dic 20230,02950,03010,02530,02950,0295343.109
28 dic 20230,02870,03000,02500,02960,0296919.072
27 dic 20230,02630,02900,02560,02900,0290434.081
26 dic 20230,02950,02950,02310,02700,02701.683.235
22 dic 20230,02610,03010,02490,02950,02952.457.849
21 dic 20230,02590,02850,02310,02600,02601.124.640
20 dic 20230,02390,03180,02100,02510,02515.663.559
19 dic 20230,02830,03000,01890,02150,02154.782.291
18 dic 20230,01600,03260,01450,02800,02807.594.480
15 dic 20230,01400,01600,01400,01600,0160666.996
14 dic 20230,01400,01600,01380,01500,0150265.955
13 dic 20230,01430,01600,01310,01390,0139449.970
12 dic 20230,01550,01570,01320,01400,0140725.444
11 dic 20230,01290,01600,01200,01600,0160955.225
08 dic 20230,01180,01290,01050,01290,0129219.089
07 dic 20230,01200,01290,01150,01220,012280.110
06 dic 20230,01090,01290,01060,01290,0129578.166
05 dic 20230,01090,01090,01050,01080,0108148.642
04 dic 20230,01080,01110,01030,01030,0103443.506
01 dic 20230,01100,01200,01080,01140,0114202.689
30 nov 20230,01100,01200,01100,01200,012099.915
29 nov 20230,01170,01200,01140,01140,0114254.090
28 nov 20230,01110,01200,01110,01140,0114287.500
27 nov 20230,01200,01350,01110,01110,0111685.830
24 nov 20230,01300,01300,01200,01300,0130675.000
22 nov 20230,01500,01500,01400,01400,014036.168
21 nov 20230,01500,01540,01250,01370,0137269.030
20 nov 20230,01300,01500,01210,01500,0150353.376
17 nov 20230,01440,01470,01200,01300,0130392.297
16 nov 20230,01540,01540,01450,01470,0147107.159
15 nov 20230,01000,01500,01000,01500,01501.050.403
14 nov 20230,01180,01200,01020,01200,0120554.333
13 nov 20230,00910,01180,00910,01180,0118124.661
10 nov 20230,01020,01110,01000,01000,0100128.168
09 nov 20230,01050,01180,00990,01020,0102227.500
08 nov 20230,01010,01180,00900,00960,00961.251.500
07 nov 20230,00950,01210,00920,01000,0100592.452
06 nov 20230,01220,01220,01150,01200,0120163.524
03 nov 20230,01250,01390,01250,01270,0127481.500
02 nov 20230,01300,01340,01210,01210,0121224.659
01 nov 20230,01280,01370,01110,01350,0135564.605
31 oct 20230,01140,01340,01140,01250,0125353.108
30 oct 20230,00870,01160,00850,01150,01151.083.604
27 oct 20230,00780,01200,00780,00830,0083804.708
26 oct 20230,01000,01200,00770,00900,00901.601.073
25 oct 20230,00950,01050,00950,01030,0103423.050
24 oct 20230,01050,01100,00990,01100,0110220.426
23 oct 20230,01120,01200,01100,01100,011041.044
20 oct 20230,01190,01300,01050,01200,0120543.550
19 oct 20230,01110,01180,01040,01180,011843.448
18 oct 20230,01300,01350,01110,01340,0134144.082
17 oct 20230,01240,01280,01240,01250,012541.600
16 oct 20230,01410,01410,01090,01330,0133663.493
13 oct 20230,01280,01500,01280,01440,0144988.983
12 oct 20230,01220,01290,01200,01250,0125383.704
11 oct 20230,01260,01260,01220,01260,012652.436
10 oct 20230,01300,01300,01230,01260,0126195.261
09 oct 20230,01230,01300,01230,01300,013094.025
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...