Mercados españoles cerrados en 3 hrs 25 min

Cutera, Inc. (CUTR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,3900-0,0200 (-1,42%)
Al cierre: 04:00PM EDT
1,4100 +0,02 (+1,44%)
Antes de la apertura: 08:45AM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 20241,42001,42001,28001,39001,39001.106.400
26 mar 20241,47001,57001,41001,41001,4100980.400
25 mar 20241,64001,69001,38001,43001,43002.107.200
22 mar 20241,97002,01001,52001,60001,60004.146.400
21 mar 20242,10002,40002,08002,30002,30001.694.600
20 mar 20242,06002,22001,98002,11002,11001.578.000
19 mar 20241,84002,02001,73001,98001,98001.008.400
18 mar 20242,02002,02001,81001,83001,8300669.600
15 mar 20241,98002,04001,86001,99001,9900708.500
14 mar 20242,09002,09001,87001,95001,9500921.400
13 mar 20242,02002,16001,97001,98001,9800583.600
12 mar 20242,00002,07001,95002,02002,0200485.700
11 mar 20241,97002,23001,92002,02002,02001.445.700
08 mar 20242,04002,12001,95001,98001,98001.007.000
07 mar 20242,11002,21002,01002,03002,0300906.100
06 mar 20242,11002,18002,05002,11002,1100837.200
05 mar 20242,11002,19002,08002,08002,0800493.000
04 mar 20242,45002,45002,14002,15002,1500826.700
01 mar 20242,30002,46002,11002,41002,41001.060.200
29 feb 20242,11002,30002,02002,24002,24001.365.500
28 feb 20242,60002,68001,90001,97001,97003.150.000
27 feb 20242,65002,72002,58002,64002,6400585.100
26 feb 20242,42002,69002,42002,58002,5800649.600
23 feb 20242,62002,71002,36002,40002,40001.684.300
22 feb 20242,69002,75002,63002,64002,6400513.900
21 feb 20242,92002,96002,63002,71002,7100896.200
20 feb 20242,89003,06002,84002,93002,9300691.500
16 feb 20242,91003,03002,77002,93002,9300631.100
15 feb 20242,89003,05002,86002,93002,9300855.800
14 feb 20242,73002,93002,67002,90002,9000712.700
13 feb 20242,80002,92002,54002,64002,64001.233.200
12 feb 20242,62003,10002,61003,04003,04001.330.600
09 feb 20242,67002,79002,55002,62002,6200856.000
08 feb 20242,79002,81002,50002,65002,65001.123.700
07 feb 20242,82002,89002,69002,79002,7900666.400
06 feb 20242,38002,83002,34002,78002,78001.078.700
05 feb 20242,59002,59002,38002,39002,3900810.700
02 feb 20242,73002,73002,56002,58002,5800607.200
01 feb 20242,75002,79002,60002,74002,7400620.200
31 ene 20242,70002,91002,63002,64002,6400616.600
30 ene 20242,98003,06002,68002,73002,7300949.200
29 ene 20242,91003,18002,83002,98002,98001.295.800
26 ene 20242,64002,99002,60002,92002,92001.815.700
25 ene 20242,44002,72002,32002,60002,60001.590.600
24 ene 20242,54002,57002,37002,38002,38001.041.100
23 ene 20242,72002,79002,46002,51002,51001.480.100
22 ene 20242,82002,85002,62002,73002,73002.057.700
19 ene 20243,04003,04002,56002,75002,75002.502.400
18 ene 20243,65003,70002,97003,03003,03002.077.800
17 ene 20243,22003,73003,20003,65003,65001.422.500
16 ene 20243,72003,72003,21003,35003,35002.054.000
12 ene 20244,31004,57003,65003,74003,74002.015.800
11 ene 20244,64004,81004,14004,31004,31002.195.900
10 ene 20244,37004,95004,14004,79004,79004.881.000
09 ene 20243,60004,97003,39004,43004,430036.621.700
08 ene 20243,02003,34002,91003,29003,29001.013.400
05 ene 20242,85003,10002,84003,03003,0300767.900
04 ene 20243,04003,05002,80002,89002,8900678.700
03 ene 20243,27003,30002,86002,94002,94001.135.900
02 ene 20243,58003,88003,27003,35003,35001.188.200
29 dic 20233,64003,89003,37003,53003,5300927.600
28 dic 20233,44003,94003,39003,60003,60001.127.200
27 dic 20233,55003,68003,20003,49003,49001.512.600
26 dic 20233,05003,58003,05003,50003,50001.187.200
22 dic 20232,92003,24002,82003,03003,03001.323.200
21 dic 20232,66002,93002,49002,90002,90001.327.400
20 dic 20232,68002,84002,52002,57002,5700858.600
19 dic 20232,63002,71002,51002,66002,6600606.400
18 dic 20232,85002,85002,54002,55002,5500533.800
15 dic 20232,78003,01002,67002,83002,83001.085.600
14 dic 20232,58003,05002,55002,78002,78002.231.400
13 dic 20232,14002,55002,05002,47002,47001.301.600
12 dic 20232,22002,35002,06002,17002,1700561.200
11 dic 20232,28002,31002,13002,15002,1500613.000
08 dic 20232,24002,33002,15002,28002,2800564.700
07 dic 20232,48002,55002,15002,22002,22001.228.900
06 dic 20232,25002,54002,11002,40002,40001.216.800
05 dic 20232,62002,72002,16002,20002,20001.508.000
04 dic 20231,79002,65001,79002,60002,60002.747.200
01 dic 20231,72001,95001,66001,86001,86001.607.700
30 nov 20231,70001,94001,69001,70001,70001.423.400
29 nov 20231,90002,12001,64001,69001,69001.299.000
28 nov 20231,79001,89001,60001,86001,8600975.800
27 nov 20231,98001,98001,77001,81001,8100996.000
24 nov 20232,05002,09001,87001,96001,9600557.300
22 nov 20231,98002,10001,94002,02002,0200404.000
21 nov 20232,21002,23001,91001,94001,9400727.500
20 nov 20232,35002,35002,07002,27002,2700505.700
17 nov 20232,40002,53002,21002,31002,31001.326.100
16 nov 20232,52002,52002,19002,34002,34001.034.600
15 nov 20232,24002,72002,24002,47002,47001.701.500
14 nov 20231,88002,29001,82002,23002,23002.727.600
13 nov 20231,70001,94001,61001,74001,74001.392.500
10 nov 20231,83001,88001,38001,68001,68003.366.800
09 nov 20233,00003,00001,69001,85001,85003.929.800
08 nov 20233,63003,84003,06003,22003,22001.364.700
07 nov 20233,00003,99003,00003,67003,67001.789.800
06 nov 20233,15003,26002,97003,05003,05001.318.200
03 nov 20233,13003,39003,00003,10003,10001.097.500
02 nov 20233,09003,47002,97002,97002,97001.381.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...