Mercados españoles cerrados

Coda Octopus Group, Inc. (CODA)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,91+0,01 (+0,07%)
A partir del 12:52PM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 20246,656,996,746,916,912472
24 abr 20246,657,026,656,906,9036.700
23 abr 20246,106,756,106,566,5647.300
22 abr 20246,096,095,956,006,0010.700
19 abr 20246,116,166,006,036,0311.800
18 abr 20246,126,185,986,006,0016.600
17 abr 20246,206,206,086,086,086400
16 abr 20246,136,306,126,236,234100
15 abr 20246,196,386,116,126,1219.400
12 abr 20246,336,366,156,166,1642.400
11 abr 20246,596,596,336,336,3310.400
10 abr 20246,706,716,426,526,5226.800
09 abr 20246,356,386,306,326,3213.300
08 abr 20246,396,456,356,356,3513.300
05 abr 20246,426,556,386,406,407200
04 abr 20246,646,646,366,506,5043.300
03 abr 20246,076,546,076,526,5245.300
02 abr 20245,936,235,936,076,0723.900
01 abr 20245,975,975,805,935,9311.000
28 mar 20245,715,975,715,775,7721.300
27 mar 20245,755,795,725,725,721700
26 mar 20245,875,875,665,725,7223.600
25 mar 20245,745,905,655,665,665000
22 mar 20245,785,885,655,725,7215.800
21 mar 20245,685,725,575,655,6517.900
20 mar 20245,675,805,555,595,596800
19 mar 20245,575,775,505,605,6013.800
18 mar 20245,996,075,505,505,5067.800
15 mar 20245,525,605,505,515,5145.500
14 mar 20245,575,645,525,525,5228.700
13 mar 20245,555,735,555,595,5923.500
12 mar 20245,575,635,555,555,5513.600
11 mar 20245,675,745,575,575,5731.500
08 mar 20245,665,675,625,645,6410.300
07 mar 20245,745,745,655,705,703700
06 mar 20245,745,815,665,675,6716.100
05 mar 20245,825,905,675,705,7017.000
04 mar 20245,815,945,775,775,773600
01 mar 20245,936,115,775,815,8118.700
29 feb 20245,705,935,625,935,9321.400
28 feb 20245,625,805,615,655,658900
27 feb 20245,605,805,595,695,6924.200
26 feb 20245,555,585,485,585,5827.700
23 feb 20245,605,615,525,555,5518.700
22 feb 20245,555,625,525,525,5220.600
21 feb 20245,585,625,505,515,5125.600
20 feb 20245,655,665,565,565,5620.500
16 feb 20245,705,865,685,695,697700
15 feb 20245,555,705,555,665,6623.800
14 feb 20245,595,785,555,555,5511.600
13 feb 20245,565,685,515,575,5722.600
12 feb 20245,705,875,595,595,5921.400
09 feb 20245,575,675,505,635,6325.100
08 feb 20245,475,595,425,535,5345.700
07 feb 20245,485,595,415,435,4384.400
06 feb 20245,375,505,375,445,4433.800
05 feb 20245,335,405,335,385,3819.600
02 feb 20245,275,475,265,355,3529.000
01 feb 20245,335,435,265,345,3419.100
31 ene 20245,435,575,265,285,2857.800
30 ene 20245,355,485,285,485,4849.200
29 ene 20245,605,785,215,365,36348.700
26 ene 20246,206,296,006,186,1853.500
25 ene 20246,216,416,126,246,2412.100
24 ene 20246,516,536,066,156,1570.700
23 ene 20246,666,666,516,516,5133.700
22 ene 20246,636,756,586,616,6119.000
19 ene 20246,676,686,626,626,624600
18 ene 20246,746,746,626,626,6221.200
17 ene 20246,816,826,736,736,738800
16 ene 20246,686,856,676,736,7319.600
12 ene 20246,596,846,596,776,773900
11 ene 20246,606,806,536,666,6642.500
10 ene 20246,426,636,416,536,5342.800
09 ene 20246,206,446,206,436,4326.500
08 ene 20246,036,206,036,186,1818.700
05 ene 20246,086,086,016,016,013600
04 ene 20246,056,145,996,076,077700
03 ene 20246,116,155,966,006,0032.100
02 ene 20246,006,146,006,096,0937.600
29 dic 20236,046,116,016,026,028900
28 dic 20236,156,156,016,016,0115.400
27 dic 20236,026,146,016,016,0110.700
26 dic 20236,106,126,026,066,0611.800
22 dic 20235,966,085,956,086,0836.400
21 dic 20236,006,075,986,036,036900
20 dic 20235,966,105,955,965,9615.300
19 dic 20235,956,145,956,106,1016.700
18 dic 20235,836,095,835,995,9929.800
15 dic 20235,925,925,815,835,8312.100
14 dic 20235,745,895,675,815,8147.600
13 dic 20235,825,885,665,665,6681.300
12 dic 20235,935,945,515,705,70101.100
11 dic 20235,876,125,875,885,8815.200
08 dic 20235,936,025,865,905,907700
07 dic 20235,885,955,865,895,8913.400
06 dic 20235,995,995,865,915,9119.900
05 dic 20236,006,025,855,855,8525.400
04 dic 20236,076,075,865,975,9745.300
01 dic 20235,936,075,905,975,9753.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...