Mercados españoles cerrados

CompuMed, Inc. (CMPD)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,70000,0000 (0,00%)
Al cierre: 03:01PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20241,70001,70001,70001,70001,7000100
01 may 20241,70001,70001,70001,70001,70005800
30 abr 20241,70001,70001,70001,70001,7000-
29 abr 20241,70001,70001,70001,70001,7000-
26 abr 20241,70001,70001,70001,70001,7000-
25 abr 20241,70001,70001,70001,70001,7000-
24 abr 20241,70001,70001,70001,70001,7000-
23 abr 20241,70001,70001,70001,70001,7000-
22 abr 20241,70001,70001,70001,70001,7000200
19 abr 20241,59001,59001,48001,50001,50006100
18 abr 20241,70001,70001,70001,70001,7000-
17 abr 20241,70001,70001,70001,70001,7000-
16 abr 20241,70001,70001,70001,70001,7000-
15 abr 20241,70001,70001,70001,70001,7000-
12 abr 20241,67001,70001,67001,70001,7000400
11 abr 20241,70001,70001,70001,70001,7000-
10 abr 20241,70001,70001,70001,70001,7000-
09 abr 20241,70001,70001,70001,70001,7000-
08 abr 20241,70001,70001,70001,70001,7000-
05 abr 20241,70001,70001,70001,70001,7000-
04 abr 20241,70001,70001,70001,70001,7000-
03 abr 20241,70001,70001,70001,70001,7000-
02 abr 20241,68001,70001,68001,70001,70002200
01 abr 20241,68001,68001,68001,68001,6800-
28 mar 20241,68001,68001,68001,68001,6800-
27 mar 20241,68001,68001,68001,68001,6800-
26 mar 20241,72001,72001,68001,68001,68003900
25 mar 20241,69001,69001,69001,69001,6900-
22 mar 20241,69001,69001,69001,69001,6900200
21 mar 20241,69001,69001,69001,69001,6900800
20 mar 20241,83001,83001,75001,75001,75001700
19 mar 20241,83001,83001,83001,83001,8300100
18 mar 20241,73001,73001,73001,73001,7300100
15 mar 20241,73001,73001,73001,73001,7300400
14 mar 20241,69001,69001,69001,69001,69001000
13 mar 20241,78001,78001,78001,78001,7800-
12 mar 20241,78001,78001,78001,78001,78001200
11 mar 20241,69001,69001,69001,69001,6900-
08 mar 20241,69001,69001,69001,69001,6900-
07 mar 20241,68001,69001,68001,69001,69004100
06 mar 20241,70001,70001,70001,70001,7000-
05 mar 20241,72001,72001,70001,70001,70003000
04 mar 20241,70001,70001,70001,70001,70001900
01 mar 20241,74001,74001,70001,70001,70001300
29 feb 20241,70001,70001,70001,70001,7000-
28 feb 20241,70001,70001,70001,70001,7000-
27 feb 20241,70001,70001,70001,70001,7000200
26 feb 20241,69001,69001,69001,69001,6900100
23 feb 20241,69001,69001,69001,69001,6900-
22 feb 20241,69001,69001,69001,69001,6900-
21 feb 20241,69001,69001,69001,69001,6900-
20 feb 20241,69001,69001,69001,69001,6900-
16 feb 20241,69001,69001,69001,69001,6900-
15 feb 20241,69001,69001,69001,69001,69001300
14 feb 20241,69001,75001,69001,74001,74003400
13 feb 20241,74001,74001,74001,74001,7400-
12 feb 20241,74001,74001,74001,74001,7400-
09 feb 20241,74001,74001,74001,74001,7400-
08 feb 20241,74001,74001,74001,74001,7400-
07 feb 20241,75001,75001,74001,74001,74002000
06 feb 20241,68001,68001,68001,68001,6800300
05 feb 20241,77001,77001,69001,69001,69003100
02 feb 20241,80001,80001,80001,80001,80001100
01 feb 20241,77001,77001,77001,77001,7700-
31 ene 20241,77001,77001,77001,77001,7700-
30 ene 20241,77001,77001,77001,77001,7700-
29 ene 20241,77001,77001,77001,77001,7700-
26 ene 20241,80001,80001,77001,77001,77001100
25 ene 20241,92001,92001,92001,92001,9200-
24 ene 20241,92001,92001,92001,92001,9200-
23 ene 20241,92001,95001,92001,92001,92004800
22 ene 20241,95001,95001,95001,95001,9500-
19 ene 20241,95001,95001,95001,95001,9500-
18 ene 20241,95001,95001,95001,95001,95001100
17 ene 20241,97001,97001,97001,97001,9700-
16 ene 20241,97001,97001,97001,97001,9700200
12 ene 20241,96001,96001,96001,96001,9600-
11 ene 20241,96001,96001,96001,96001,96003400
10 ene 20242,03002,03002,03002,03002,0300-
09 ene 20242,05002,05002,03002,03002,03002200
08 ene 20242,05002,05002,05002,05002,0500-
05 ene 20242,05002,05002,05002,05002,0500-
04 ene 20242,05002,05002,05002,05002,0500300
03 ene 20242,05002,05002,05002,05002,0500-
02 ene 20242,03002,05002,03002,05002,0500200
29 dic 20232,05002,05002,05002,05002,0500-
28 dic 20232,00002,05002,00002,05002,05003900
27 dic 20232,03002,05002,03002,05002,05002000
26 dic 20232,00002,00001,96001,96001,96002100
22 dic 20231,96002,00001,96002,00002,0000400
21 dic 20231,97001,97001,97001,97001,9700-
20 dic 20231,97001,97001,97001,97001,9700-
19 dic 20231,97001,97001,97001,97001,9700-
18 dic 20231,97001,97001,97001,97001,9700600
15 dic 20232,00002,00002,00002,00002,0000200
14 dic 20232,10002,10002,10002,10002,1000300
13 dic 20231,98001,98001,95001,95001,95002100
12 dic 20232,00002,00002,00002,00002,0000-
11 dic 20232,00002,00002,00002,00002,0000-
08 dic 20232,00002,00002,00002,00002,0000900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...