Mercados españoles abiertos en 2 hrs 24 min

ZW Data Action Technologies Inc. (CNET)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,9076+0,1276 (+16,36%)
Al cierre: 04:00PM EDT
0,8901 -0,02 (-1,93%)
Después del cierre: 04:10PM EDT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20240,74000,91000,74000,91000,910018.400
20 jun 20240,78000,83000,78000,83000,83005200
18 jun 20240,78000,80000,78000,80000,80007000
17 jun 20240,79000,83000,72000,83000,830041.700
14 jun 20240,82000,83000,70000,82000,820022.100
13 jun 20240,84000,84000,82000,83000,830010.100
12 jun 20240,81000,86000,81000,86000,86003400
11 jun 20240,82000,87000,81000,87000,87005800
10 jun 20240,87000,87000,87000,87000,87001800
07 jun 20240,83000,85000,81000,85000,85007800
06 jun 20240,86000,90000,79000,90000,900019.300
05 jun 20240,81000,85000,77000,85000,850036.200
04 jun 20240,78000,82000,77000,82000,820012.100
03 jun 20240,81000,83000,77000,83000,83007600
31 may 20240,78000,81000,78000,81000,81001900
30 may 20240,80000,82000,78000,80000,80009600
29 may 20240,77000,82000,75000,82000,82004600
28 may 20240,75000,79000,75000,79000,79005800
24 may 20240,75000,83000,75000,83000,83004400
23 may 20240,79000,80000,76000,77000,770012.000
22 may 20240,79000,84000,75000,83000,830031.400
21 may 20240,76000,84000,76000,84000,84004900
20 may 20240,78000,79000,73000,79000,790011.100
17 may 20240,71000,85000,71000,76000,760018.600
16 may 20240,80000,90000,65000,70000,7000113.600
15 may 20240,80000,85000,80000,81000,81009600
14 may 20240,86000,87000,80000,81000,810034.300
13 may 20240,82000,87000,82000,83000,83006600
10 may 20240,83000,89000,80000,81000,81005500
09 may 20240,81000,81000,80000,81000,81004800
08 may 20240,82000,83000,82000,82000,82002500
07 may 20240,83000,85000,80000,84000,84008300
06 may 20240,88000,88000,80000,87000,870014.600
03 may 20240,92000,98000,76000,85000,850091.800
02 may 20240,93000,93000,93000,93000,93001500
01 may 20240,98000,98000,90000,93000,930094.300
30 abr 20240,90000,96000,90000,96000,9600900
29 abr 20240,97001,00000,94000,94000,940012.300
26 abr 20240,97001,00000,97000,99000,990014.000
25 abr 20240,95001,00000,93000,98000,98006400
24 abr 20240,92001,00000,92000,93000,93004200
23 abr 20240,96000,97000,92000,95000,950013.600
22 abr 20240,98001,01000,94000,99000,9900151.200
19 abr 20240,97001,00000,94000,99000,99007100
18 abr 20240,96001,01000,91001,00001,00005800
17 abr 20240,97001,03000,92001,03001,03003900
16 abr 20241,02001,02000,96001,00001,00003200
15 abr 20241,02001,04000,95001,01001,010030.200
12 abr 20240,99001,04000,95001,00001,000013.500
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...