Mercados españoles cerrados

ZW Data Action Technologies Inc. (CNET)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,0100+0,0100 (+1,00%)
A partir del 04:00PM EDT. Mercado abierto.
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 20240,99201,01001,01001,01001,0100249
11 abr 20241,06001,06000,99001,03001,03008300
10 abr 20241,01001,06000,96001,06001,060033.600
09 abr 20241,01001,04001,01001,02001,02004400
08 abr 20241,05001,05001,00001,05001,050023.400
05 abr 20241,00001,05001,00001,05001,050044.500
04 abr 20240,99001,06000,99001,04001,040011.100
03 abr 20241,05001,05001,01001,03001,03005100
02 abr 20241,00001,05001,00001,04001,04004100
01 abr 20240,99001,07000,98001,07001,070019.500
28 mar 20241,00001,03000,89001,02001,020082.600
27 mar 20240,87001,06000,85001,02001,020066.100
26 mar 20240,91000,91000,87000,90000,90006100
25 mar 20240,87000,92000,87000,90000,90008900
22 mar 20240,91000,91000,87000,89000,89009400
21 mar 20240,88000,95000,87000,93000,93006800
20 mar 20240,91000,91000,89000,91000,910027.200
19 mar 20240,89000,95000,87000,94000,940025.200
18 mar 20240,91000,94000,91000,93000,93004000
15 mar 20240,91000,99000,91000,97000,970011.900
14 mar 20240,92000,99000,90000,95000,950018.500
13 mar 20240,89000,96000,89000,96000,96005100
12 mar 20240,92000,92000,90000,92000,92005400
11 mar 20240,88000,97000,88000,96000,96005600
08 mar 20240,95000,95000,90000,91000,91008800
07 mar 20240,88000,95000,86000,95000,950010.900
06 mar 20240,86000,90000,86000,90000,90005600
05 mar 20240,94000,94000,85000,90000,900029.600
04 mar 20240,93000,94000,92000,93000,930016.300
01 mar 20240,97000,97000,91000,95000,95005100
29 feb 20240,95000,97000,91000,97000,970022.600
28 feb 20240,94000,97000,91000,96000,960019.700
27 feb 20240,92000,97000,91000,94000,94005900
26 feb 20240,92000,97000,90000,92000,920043.800
23 feb 20240,92001,00000,90000,97000,970011.500
22 feb 20240,97000,97000,91000,93000,93005900
21 feb 20240,91001,00000,91000,95000,950021.000
20 feb 20241,02001,09000,93000,93000,930054.800
16 feb 20241,00001,18000,92001,10001,1000112.400
15 feb 20240,95001,24000,86001,07001,0700334.300
14 feb 20240,83000,90000,82000,86000,86007900
13 feb 20240,85000,85000,84000,84000,84002800
12 feb 20240,90000,91000,84000,84000,840012.200
09 feb 20240,89000,90000,86000,90000,90002700
08 feb 20240,95000,96000,80000,85000,850045.500
07 feb 20240,90000,90000,82000,82000,820021.600
06 feb 20240,87000,90000,87000,88000,88007400
05 feb 20240,90000,95000,90000,92000,92001800
02 feb 20240,93000,95000,88000,95000,95003800
01 feb 20240,92001,00000,90000,96000,96003000
31 ene 20240,96000,96000,91000,92000,92003900
30 ene 20240,96000,97000,95000,97000,970014.600
29 ene 20241,05001,05000,97000,97000,970021.200
26 ene 20240,89001,10000,85001,03001,0300230.400
25 ene 20240,84000,92000,82000,85000,850056.100
24 ene 20240,82000,86000,79000,84000,840018.400
23 ene 20240,80000,88000,79000,85000,850039.600
22 ene 20240,81000,84000,78000,84000,84007800
19 ene 20240,82000,82000,80000,81000,81006600
18 ene 20240,81000,84000,80000,81000,81005800
17 ene 20240,81000,85000,80000,81000,81008700
16 ene 20240,80000,85000,80000,84000,840020.000
12 ene 20240,82000,82000,79000,79000,790019.300
11 ene 20240,82000,82000,81000,82000,82005700
10 ene 20240,79000,85000,79000,82000,82009300
09 ene 20240,85000,88000,79000,79000,790047.900
08 ene 20240,84000,86000,84000,84000,840020.800
05 ene 20240,83000,86000,83000,84000,84003500
04 ene 20240,86000,86000,83000,86000,86006200
03 ene 20240,89000,89000,83000,88000,880010.800
02 ene 20240,84000,88000,83000,86000,86004800
29 dic 20230,89000,90000,83000,83000,830023.100
28 dic 20230,83000,90000,83000,85000,850038.500
27 dic 20230,95000,95000,82000,89000,890066.200
26 dic 20230,99001,00000,90000,95000,950028.100
22 dic 20231,04001,07000,99001,01001,010065.700
21 dic 20231,01001,05001,00001,03001,030050.300
20 dic 20231,06001,06000,95000,99000,990064.400
19 dic 20231,01001,08001,01001,05001,050024.100
18 dic 20230,93001,04000,93001,03001,030024.100
15 dic 20230,93000,97000,92000,97000,97009100
14 dic 20230,95000,97000,91000,95000,950012.200
13 dic 20230,94000,97000,94000,97000,970012.300
12 dic 20230,97000,97000,92000,95000,950047.700
11 dic 20230,97000,97000,95000,97000,970071.600
08 dic 20230,93001,00000,91000,96000,960024.000
07 dic 20230,91001,03000,88000,95000,950063.100
06 dic 20230,98001,07000,92000,95000,9500353.900
05 dic 20230,77001,26000,76001,07001,07003.836.800
04 dic 20230,80000,80000,69000,70000,700080.400
01 dic 20230,83000,91000,75000,79000,790029.800
30 nov 20230,88000,89000,84000,84000,840013.200
29 nov 20230,88000,92000,88000,89000,890015.300
28 nov 20230,85000,92000,85000,92000,92001900
27 nov 20230,87000,89000,85000,86000,86007800
24 nov 20230,89000,90000,86000,86000,86003900
22 nov 20230,90000,90000,88000,88000,88003600
21 nov 20230,93000,94000,90000,90000,90006100
20 nov 20230,93000,99000,88000,88000,88001700
17 nov 20230,91001,00000,91000,93000,93008200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...