Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.216,28 +128,77 (+0,21%)
Co-Diagnostics, Inc. (CODX)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 1,4400 | 1,5350 | 1,4300 | 1,4700 | 1,4700 | 175.600 |
| 20 jun 2024 | 1,5300 | 1,5710 | 1,4300 | 1,4500 | 1,4500 | 117.600 |
| 18 jun 2024 | 1,4700 | 1,5900 | 1,3700 | 1,5300 | 1,5300 | 286.600 |
| 17 jun 2024 | 1,5600 | 1,5800 | 1,4280 | 1,4500 | 1,4500 | 203.700 |
| 14 jun 2024 | 1,6900 | 1,7270 | 1,5600 | 1,5900 | 1,5900 | 306.500 |
| 13 jun 2024 | 1,3700 | 1,7000 | 1,2900 | 1,7000 | 1,7000 | 784.100 |
| 12 jun 2024 | 1,5200 | 1,5330 | 1,3500 | 1,3700 | 1,3700 | 195.600 |
| 11 jun 2024 | 1,3200 | 1,6400 | 1,2200 | 1,5400 | 1,5400 | 607.200 |
| 10 jun 2024 | 1,4500 | 1,4500 | 1,3100 | 1,3300 | 1,3300 | 196.100 |
| 07 jun 2024 | 1,4200 | 1,4400 | 1,2100 | 1,3500 | 1,3500 | 430.100 |
| 06 jun 2024 | 1,0200 | 1,4300 | 1,0200 | 1,4300 | 1,4300 | 1.218.700 |
| 05 jun 2024 | 1,0600 | 1,0700 | 1,0100 | 1,0300 | 1,0300 | 43.800 |
| 04 jun 2024 | 1,0600 | 1,0900 | 1,0550 | 1,0600 | 1,0600 | 59.500 |
| 03 jun 2024 | 1,0800 | 1,0930 | 1,0400 | 1,0600 | 1,0600 | 41.900 |
| 31 may 2024 | 1,0510 | 1,1000 | 1,0400 | 1,0500 | 1,0500 | 32.500 |
| 30 may 2024 | 1,0100 | 1,1100 | 1,0000 | 1,0500 | 1,0500 | 62.500 |
| 29 may 2024 | 1,0200 | 1,1000 | 1,0000 | 1,0100 | 1,0100 | 90.700 |
| 28 may 2024 | 1,0300 | 1,0800 | 1,0200 | 1,0300 | 1,0300 | 151.500 |
| 24 may 2024 | 1,0700 | 1,1000 | 1,0200 | 1,0600 | 1,0600 | 76.100 |
| 23 may 2024 | 1,0900 | 1,1100 | 1,0700 | 1,0800 | 1,0800 | 55.900 |
| 22 may 2024 | 1,0900 | 1,1100 | 1,0800 | 1,0900 | 1,0900 | 22.700 |
| 21 may 2024 | 1,1000 | 1,1300 | 1,0900 | 1,1000 | 1,1000 | 32.400 |
| 20 may 2024 | 1,1100 | 1,1300 | 1,0800 | 1,1000 | 1,1000 | 35.500 |
| 17 may 2024 | 1,1500 | 1,1700 | 1,0900 | 1,0900 | 1,0900 | 58.800 |
| 16 may 2024 | 1,1000 | 1,1900 | 1,1000 | 1,1400 | 1,1400 | 41.900 |
| 15 may 2024 | 1,1300 | 1,1460 | 1,1000 | 1,1200 | 1,1200 | 28.400 |
| 14 may 2024 | 1,0800 | 1,1500 | 1,0770 | 1,1200 | 1,1200 | 69.800 |
| 13 may 2024 | 1,0900 | 1,1100 | 1,0700 | 1,0750 | 1,0750 | 41.400 |
| 10 may 2024 | 1,1700 | 1,1900 | 1,0300 | 1,1100 | 1,1100 | 151.300 |
| 09 may 2024 | 1,2300 | 1,2800 | 1,2000 | 1,2300 | 1,2300 | 38.200 |
| 08 may 2024 | 1,2300 | 1,2500 | 1,1900 | 1,2200 | 1,2200 | 34.900 |
| 07 may 2024 | 1,2200 | 1,2900 | 1,2200 | 1,2600 | 1,2600 | 39.300 |
| 06 may 2024 | 1,2100 | 1,3000 | 1,2100 | 1,2600 | 1,2600 | 50.300 |
| 03 may 2024 | 1,2000 | 1,2600 | 1,1800 | 1,2100 | 1,2100 | 62.300 |
| 02 may 2024 | 1,1900 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 32.800 |
| 01 may 2024 | 1,1400 | 1,2000 | 1,1400 | 1,1900 | 1,1900 | 27.200 |
| 30 abr 2024 | 1,1500 | 1,2000 | 1,1300 | 1,1600 | 1,1600 | 75.300 |
| 29 abr 2024 | 1,1100 | 1,2100 | 1,1100 | 1,1700 | 1,1700 | 113.600 |
| 26 abr 2024 | 1,1500 | 1,1800 | 1,1100 | 1,1100 | 1,1100 | 22.600 |
| 25 abr 2024 | 1,1300 | 1,1700 | 1,1200 | 1,1400 | 1,1400 | 15.400 |
| 24 abr 2024 | 1,1400 | 1,1800 | 1,1300 | 1,1400 | 1,1400 | 33.000 |
| 23 abr 2024 | 1,1300 | 1,1780 | 1,1300 | 1,1500 | 1,1500 | 10.300 |
| 22 abr 2024 | 1,1300 | 1,1600 | 1,1210 | 1,1500 | 1,1500 | 26.300 |
| 19 abr 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1500 | 1,1500 | 18.400 |
| 18 abr 2024 | 1,1100 | 1,1850 | 1,0910 | 1,1600 | 1,1600 | 216.800 |
| 17 abr 2024 | 1,1610 | 1,1610 | 1,1200 | 1,1400 | 1,1400 | 33.200 |
| 16 abr 2024 | 1,1700 | 1,1790 | 1,1500 | 1,1700 | 1,1700 | 35.500 |
| 15 abr 2024 | 1,1800 | 1,2120 | 1,1700 | 1,1830 | 1,1830 | 39.400 |
| 12 abr 2024 | 1,2400 | 1,2500 | 1,1800 | 1,2000 | 1,2000 | 54.800 |
| 11 abr 2024 | 1,2000 | 1,2700 | 1,1900 | 1,2400 | 1,2400 | 28.200 |
| 10 abr 2024 | 1,2400 | 1,2600 | 1,1850 | 1,2100 | 1,2100 | 42.000 |
| 09 abr 2024 | 1,2600 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 93.100 |
| 08 abr 2024 | 1,2500 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 44.100 |
| 05 abr 2024 | 1,1300 | 1,2860 | 1,1300 | 1,2200 | 1,2200 | 155.500 |
| 04 abr 2024 | 1,1300 | 1,1900 | 1,1140 | 1,1500 | 1,1500 | 134.900 |
| 03 abr 2024 | 1,0700 | 1,1500 | 1,0690 | 1,1200 | 1,1200 | 65.400 |
| 02 abr 2024 | 1,1000 | 1,1430 | 1,0800 | 1,0900 | 1,0900 | 42.100 |
| 01 abr 2024 | 1,1300 | 1,1400 | 1,1100 | 1,1100 | 1,1100 | 47.900 |
| 28 mar 2024 | 1,0900 | 1,1440 | 1,0700 | 1,1200 | 1,1200 | 70.200 |
| 27 mar 2024 | 1,1000 | 1,1200 | 1,0800 | 1,1100 | 1,1100 | 39.800 |
| 26 mar 2024 | 1,1200 | 1,1200 | 1,0800 | 1,1150 | 1,1150 | 52.600 |
| 25 mar 2024 | 1,1500 | 1,1600 | 1,1000 | 1,1150 | 1,1150 | 96.800 |
| 22 mar 2024 | 1,1700 | 1,1800 | 1,1300 | 1,1800 | 1,1800 | 47.000 |
| 21 mar 2024 | 1,1000 | 1,1800 | 1,0940 | 1,1700 | 1,1700 | 53.100 |
| 20 mar 2024 | 1,0900 | 1,1100 | 1,0730 | 1,1000 | 1,1000 | 23.600 |
| 19 mar 2024 | 1,0400 | 1,1000 | 1,0200 | 1,1000 | 1,1000 | 67.800 |
| 18 mar 2024 | 1,0800 | 1,1350 | 1,0500 | 1,0600 | 1,0600 | 105.200 |
| 15 mar 2024 | 1,1300 | 1,1470 | 1,0560 | 1,0700 | 1,0700 | 196.300 |
| 14 mar 2024 | 1,1900 | 1,2000 | 1,1600 | 1,1900 | 1,1900 | 53.800 |
| 13 mar 2024 | 1,2300 | 1,2300 | 1,1700 | 1,1800 | 1,1800 | 56.200 |
| 12 mar 2024 | 1,1500 | 1,2000 | 1,1500 | 1,1750 | 1,1750 | 49.500 |
| 11 mar 2024 | 1,1600 | 1,1900 | 1,1400 | 1,1400 | 1,1400 | 20.400 |
| 08 mar 2024 | 1,1400 | 1,2300 | 1,1200 | 1,1500 | 1,1500 | 55.800 |
| 07 mar 2024 | 1,1300 | 1,2000 | 1,1100 | 1,1400 | 1,1400 | 88.300 |
| 06 mar 2024 | 1,1700 | 1,1700 | 1,1300 | 1,1500 | 1,1500 | 16.600 |
| 05 mar 2024 | 1,1300 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 54.100 |
| 04 mar 2024 | 1,1400 | 1,1600 | 1,1200 | 1,1300 | 1,1300 | 31.600 |
| 01 mar 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1600 | 1,1600 | 33.400 |
| 29 feb 2024 | 1,1200 | 1,1600 | 1,1000 | 1,1300 | 1,1300 | 67.900 |
| 28 feb 2024 | 1,1200 | 1,1400 | 1,1100 | 1,1100 | 1,1100 | 38.300 |
| 27 feb 2024 | 1,1500 | 1,1690 | 1,1200 | 1,1300 | 1,1300 | 52.500 |
| 26 feb 2024 | 1,1200 | 1,1500 | 1,1200 | 1,1200 | 1,1200 | 23.200 |
| 23 feb 2024 | 1,1300 | 1,1300 | 1,1000 | 1,1300 | 1,1300 | 99.600 |
| 22 feb 2024 | 1,1200 | 1,1400 | 1,1000 | 1,1200 | 1,1200 | 83.800 |
| 21 feb 2024 | 1,1400 | 1,1700 | 1,1100 | 1,1100 | 1,1100 | 55.000 |
| 20 feb 2024 | 1,1500 | 1,2000 | 1,1400 | 1,1400 | 1,1400 | 85.800 |
| 16 feb 2024 | 1,1700 | 1,1900 | 1,1600 | 1,1600 | 1,1600 | 21.300 |
| 15 feb 2024 | 1,1900 | 1,2000 | 1,1600 | 1,1600 | 1,1600 | 31.900 |
| 14 feb 2024 | 1,2300 | 1,2300 | 1,1600 | 1,2000 | 1,2000 | 76.200 |
| 13 feb 2024 | 1,1800 | 1,2100 | 1,1600 | 1,1800 | 1,1800 | 31.900 |
| 12 feb 2024 | 1,1800 | 1,2300 | 1,1800 | 1,2100 | 1,2100 | 69.600 |
| 09 feb 2024 | 1,1900 | 1,2060 | 1,1600 | 1,1900 | 1,1900 | 42.300 |
| 08 feb 2024 | 1,1700 | 1,2250 | 1,1650 | 1,2000 | 1,2000 | 40.200 |
| 07 feb 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1800 | 1,1800 | 39.300 |
| 06 feb 2024 | 1,2100 | 1,2300 | 1,1900 | 1,2000 | 1,2000 | 14.100 |
| 05 feb 2024 | 1,1500 | 1,2330 | 1,1500 | 1,2000 | 1,2000 | 51.700 |
| 02 feb 2024 | 1,1800 | 1,2090 | 1,1500 | 1,1700 | 1,1700 | 60.100 |
| 01 feb 2024 | 1,2500 | 1,2600 | 1,2000 | 1,2100 | 1,2100 | 46.500 |
| 31 ene 2024 | 1,2600 | 1,2800 | 1,2000 | 1,2500 | 1,2500 | 43.600 |
| 30 ene 2024 | 1,2700 | 1,3200 | 1,2300 | 1,2400 | 1,2400 | 48.900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.