Mercados españoles cerrados

Comtech Telecommunications Corp. (CMTL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,8500-0,0250 (-1,33%)
Al cierre: 04:00PM EDT
1,8500 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20241,86001,94001,84001,85001,8500539.400
18 abr 20242,02002,03001,86001,88001,8800449.800
17 abr 20242,01002,07001,96002,01002,0100405.700
16 abr 20242,02002,12001,96002,02002,0200573.200
15 abr 20242,35002,38002,02002,02002,0200677.600
12 abr 20242,66002,70002,32002,33002,3300576.800
11 abr 20242,62002,75002,62002,66002,6600445.100
10 abr 20242,77002,77002,56002,59002,5900492.100
09 abr 20242,78002,97002,73002,82002,8200427.400
08 abr 20242,65002,98002,59002,76002,7600502.300
05 abr 20242,88002,90002,63002,63002,6300857.300
04 abr 20243,08003,16002,88002,91002,9100550.400
03 abr 20243,18003,18003,00003,06003,0600590.800
02 abr 20243,30003,30003,13003,16003,1600501.800
01 abr 20243,45003,45003,19003,30003,3000603.700
28 mar 20243,51003,64003,30003,43003,4300865.300
27 mar 20243,28003,56003,17003,51003,51001.277.900
26 mar 20243,29003,47003,13003,13003,13001.023.300
25 mar 20243,21003,36003,13003,23003,2300652.800
22 mar 20243,30003,56003,16003,21003,2100908.300
21 mar 20243,45003,58003,19003,28003,28001.053.400
20 mar 20243,39003,59003,06003,46003,46001.679.900
19 mar 20244,00004,12003,11003,43003,43002.885.100
18 mar 20244,60004,81004,43004,60004,6000693.300
15 mar 20244,55004,88004,42004,59004,59001.191.200
14 mar 20244,27004,66004,27004,55004,5500997.700
13 mar 20245,61005,67004,13004,19004,19002.404.700
12 mar 20245,69005,76005,46005,76005,7600302.900
11 mar 20245,80005,90005,65005,73005,7300256.800
08 mar 20246,03006,42005,78005,79005,7900283.600
07 mar 20246,18006,20005,98006,07006,0700185.000
06 mar 20246,31006,38006,09006,15006,1500129.400
05 mar 20246,41006,46006,27006,30006,3000141.300
04 mar 20246,59006,59006,31006,49006,4900205.000
01 mar 20246,73006,73006,51006,60006,6000139.300
29 feb 20246,60006,94006,60006,76006,7600238.000
28 feb 20246,42006,58006,35006,51006,5100150.500
27 feb 20246,62006,69006,40006,41006,4100134.400
26 feb 20246,38006,67006,33006,56006,5600169.000
23 feb 20246,69006,69006,14006,45006,4500246.200
22 feb 20247,09007,18006,75006,75006,7500401.100
21 feb 20247,18007,27007,06007,15007,1500221.700
20 feb 20247,04007,28007,01007,22007,2200187.000
16 feb 20247,07007,19006,93007,15007,1500250.300
15 feb 20246,87007,16006,73007,12007,1200274.500
14 feb 20246,26006,85006,26006,84006,8400271.200
13 feb 20246,29006,47006,21006,23006,2300360.700
12 feb 20246,14006,51006,13006,50006,5000269.800
09 feb 20245,93006,15005,90006,13006,1300143.700
08 feb 20245,98006,05005,90005,93005,9300215.400
07 feb 20245,98006,16005,77005,92005,9200841.900
06 feb 20246,13006,28005,87005,96005,9600288.600
05 feb 20246,25006,28005,94006,14006,1400224.000
02 feb 20246,44006,44006,12006,24006,2400300.200
01 feb 20246,92007,13006,21006,51006,5100726.500
31 ene 20246,76006,76006,31006,33006,3300224.500
30 ene 20246,90006,97006,60006,79006,7900297.700
29 ene 20247,08007,08006,86006,91006,9100170.800
26 ene 20247,30007,46007,10007,10007,1000145.400
25 ene 20247,20007,41007,07007,26007,2600228.000
24 ene 20247,45007,68007,13007,15007,1500298.300
23 ene 20247,76007,77007,29007,38007,3800339.300
22 ene 20246,76008,18006,74007,76007,7600882.200
19 ene 20246,82006,82006,52006,73006,7300325.300
18 ene 20247,16007,19006,71006,79006,7900770.300
17 ene 20247,63007,63007,12007,17007,1700333.800
16 ene 20247,90007,93007,73007,75007,7500309.200
12 ene 20247,79008,07007,77007,96007,9600230.700
11 ene 20248,13008,15007,73007,75007,7500249.700
10 ene 20248,13008,26008,07008,14008,1400167.700
09 ene 20248,19008,29008,05008,12008,1200165.700
08 ene 20248,23008,37008,15008,29008,2900255.900
05 ene 20248,28008,36008,16008,21008,2100207.500
04 ene 20248,67008,67008,30008,30008,3000282.000
03 ene 20248,08008,66007,95008,61008,6100635.800
02 ene 20248,39008,55008,07008,11008,1100398.000
29 dic 20238,46008,61008,32008,43008,4300255.200
28 dic 20238,57008,71008,41008,49008,4900347.700
27 dic 20238,55008,62008,39008,61008,6100277.200
26 dic 20238,40008,62008,28008,58008,5800293.800
22 dic 20237,82008,30007,82008,27008,2700501.100
21 dic 20237,66007,82007,66007,78007,7800222.600
20 dic 20237,68007,91007,64007,66007,6600258.000
19 dic 20237,65007,99007,60007,66007,6600292.000
18 dic 20237,92008,03007,45007,60007,6000592.200
15 dic 20238,06008,12007,58007,92007,92001.029.100
14 dic 20237,69008,33007,59007,86007,8600913.200
13 dic 20237,67007,75007,26007,54007,54001.074.900
12 dic 20237,90007,94007,56007,65007,6500704.500
11 dic 20238,87008,91007,79007,87007,8700914.700
08 dic 202311,600011,60008,74008,79008,79002.409.000
07 dic 202312,000012,510011,850012,500012,5000374.900
06 dic 202311,750012,360011,610012,030012,0300247.000
05 dic 202312,100012,180012,000012,080012,0800169.400
04 dic 202312,160012,440012,040012,150012,1500186.600
01 dic 202311,720012,220011,650012,210012,2100192.000
30 nov 202311,930011,990011,740011,810011,810086.600
29 nov 202311,880012,090011,840011,910011,910092.200
28 nov 202312,210012,370011,800011,860011,8600122.400
27 nov 202312,250012,330012,150012,250012,2500106.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...