Mercados españoles cerrados

DatChat, Inc. (DATS)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,2200+0,0200 (+1,67%)
Al cierre: 04:00PM EDT
1,2300 +0,01 (+0,82%)
Después del cierre: 07:17PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 20241,20001,31001,20001,22001,2200102.900
30 may 20241,20001,22501,14001,20401,204060.100
29 may 20241,25001,25001,13001,19501,195073.700
28 may 20241,30001,30001,20001,28001,2800129.300
24 may 20241,26001,26001,21001,25001,250034.400
23 may 20241,20001,27001,20001,27001,270045.400
22 may 20241,28001,28001,17001,19001,1900126.700
21 may 20241,33001,34501,25501,28001,280090.100
20 may 20241,34001,35001,29001,35001,350046.300
17 may 20241,37001,37901,24001,35801,3580173.800
16 may 20241,64001,66501,24001,29001,2900690.300
15 may 20241,84001,94001,55001,65001,6500346.500
14 may 20241,94002,09001,76001,77501,7750495.300
13 may 20241,81002,04001,69001,93001,9300847.400
10 may 20241,80001,80001,63001,69001,6900183.100
09 may 20241,68001,83001,60001,77001,7700532.100
08 may 20241,48001,68001,43001,67001,6700272.600
07 may 20241,38001,57001,32501,51001,5100954.400
06 may 20241,24001,68001,23901,40001,40001.478.100
03 may 20241,22001,23401,15001,20901,209025.200
02 may 20241,28001,28001,17401,19001,190031.700
01 may 20241,26001,27001,22001,25001,25006300
30 abr 20241,26801,31901,21001,25001,2500131.500
29 abr 20241,27001,28001,22501,25001,250041.700
26 abr 20241,21001,28501,20001,24001,240010.700
25 abr 20241,25001,28001,21501,23001,230012.400
24 abr 20241,24001,38001,15001,28001,2800105.100
23 abr 20241,18001,24001,14101,20001,200025.100
22 abr 20241,16001,18001,13001,18001,180010.400
19 abr 20241,21001,22001,13001,14001,140052.400
18 abr 20241,24001,24001,19001,23001,230016.100
17 abr 20241,16001,30501,15001,22001,220087.100
16 abr 20241,13401,22001,12501,17001,170045.700
15 abr 20241,14001,21501,11201,17001,170028.500
12 abr 20241,23001,23001,15001,16001,160052.900
11 abr 20241,28001,35001,19001,21001,210085.600
10 abr 20241,21001,35001,19001,27001,270090.900
09 abr 20241,25001,30001,20001,22001,2200153.300
08 abr 20241,19001,49001,13001,33001,33003.017.000
05 abr 20241,38001,55001,38001,49001,490027.800
04 abr 20241,43001,46001,39501,43001,43008500
03 abr 20241,33001,43001,32201,39001,390010.500
02 abr 20241,36001,38001,28001,33001,330022.900
01 abr 20241,42001,44001,35001,35001,350032.900
28 mar 20241,41001,45501,38001,44001,440020.600
27 mar 20241,43001,43001,32001,42001,420061.300
26 mar 20241,42001,51001,36001,40001,4000110.700
25 mar 20241,43001,58001,38001,46001,4600137.200
22 mar 20241,40001,53001,36301,45001,450083.600
21 mar 20241,38001,70001,38001,41001,4100261.300
20 mar 20241,33001,40001,33001,40001,400020.800
19 mar 20241,36001,42001,31001,37001,370012.200
18 mar 20241,34001,39001,33001,37001,370017.100
15 mar 20241,36001,42501,32001,34001,340038.200
14 mar 20241,37001,49301,37001,40001,400080.600
13 mar 20241,31001,36001,29001,34001,340051.500
12 mar 20241,32001,39001,27001,31001,310050.700
11 mar 20241,35001,40001,31001,32001,320032.000
08 mar 20241,31001,41801,30001,32001,320043.800
07 mar 20241,33001,46001,31001,33001,330058.500
06 mar 20241,31001,44001,31001,36001,360038.500
05 mar 20241,34001,39001,27001,30001,3000123.300
04 mar 20241,54001,56001,35001,39001,3900127.100
01 mar 20241,68001,68001,37001,54001,540067.500
29 feb 20241,62001,63001,43001,46001,4600168.300
28 feb 20241,48002,09001,37001,55001,55001.114.300
27 feb 20241,37001,63001,37001,55001,5500319.000
26 feb 20241,39001,39001,25001,32001,320021.500
23 feb 20241,28001,28001,26001,28001,280030.600
22 feb 20241,25001,39001,25001,29501,295022.800
21 feb 20241,21001,39001,21001,29001,290018.600
20 feb 20241,40001,47001,31001,31001,310021.700
16 feb 20241,23001,42801,23001,40001,400042.700
15 feb 20241,29001,36001,29001,32001,320059.000
14 feb 20241,20001,28001,18001,26001,260055.400
13 feb 20241,21001,21001,14001,19001,190032.200
12 feb 20241,44001,44001,08001,21001,2100240.900
09 feb 20241,31001,40001,31001,36001,360022.100
08 feb 20241,26001,33601,23001,30001,300033.300
07 feb 20241,26001,32001,21101,28001,280026.400
06 feb 20241,20001,27001,20001,26001,260025.500
05 feb 20241,35001,38001,21001,21001,210064.700
02 feb 20241,41001,41501,32001,34001,340044.000
01 feb 20241,43001,45401,37001,38001,380033.000
31 ene 20241,45001,50001,36001,40001,400099.300
30 ene 20241,48001,53001,45001,46001,460045.000
29 ene 20241,49001,54001,44001,48001,480064.100
26 ene 20241,46001,63001,46001,53001,5300113.200
25 ene 20241,40001,62001,33001,46001,4600105.800
24 ene 20241,50001,50001,35001,40001,4000135.800
23 ene 20241,55001,59001,40001,43001,4300374.100
22 ene 20241,41001,77001,30001,64001,64001.299.600
19 ene 20241,55001,55001,40001,41001,4100249.100
18 ene 20241,65001,70001,52001,56001,5600385.300
17 ene 20242,00002,14001,60001,61001,61001.918.400
16 ene 20242,16004,13002,11003,18003,180020.739.700
12 ene 20242,43002,78902,02002,09502,095054.100
11 ene 20242,53602,53902,35002,51002,510016.600
10 ene 20242,46002,54502,40002,45002,45007400
09 ene 20242,48002,64002,35002,44002,440014.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...