Mercados españoles cerrados en 4 hrs 19 min

Desktop Metal, Inc. (DM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,9200+0,0400 (+2,13%)
Al cierre: 04:00PM EDT
2,0100 +0,09 (+4,69%)
Antes de la apertura: 07:02AM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 may 20221,90002,07001,88001,92001,920025.055.800
13 may 20221,74001,93001,64001,88001,880032.633.800
12 may 20221,44001,62001,38001,60001,600031.227.200
11 may 20221,43001,56001,30001,44001,440065.409.800
10 may 20222,71002,72001,26001,33001,330082.735.600
09 may 20223,89003,89003,37003,42003,42008.840.200
06 may 20224,14004,16003,79003,99003,99008.019.800
05 may 20224,10004,16703,91004,05004,05007.888.100
04 may 20223,80004,08503,65004,04004,04009.456.000
03 may 20223,58003,60903,43003,51003,51005.214.600
02 may 20223,51003,65503,44503,63003,63006.154.000
29 abr 20223,61003,78003,49003,51003,51004.316.700
28 abr 20223,60003,67003,36503,65003,65004.985.200
27 abr 20223,62003,72903,51003,54003,54004.584.800
26 abr 20223,84003,86803,62003,63003,63004.620.600
25 abr 20223,81003,90003,70003,89003,89003.726.000
22 abr 20223,85003,93003,73003,83003,83004.372.900
21 abr 20224,08004,17003,84003,89003,89004.648.100
20 abr 20224,10004,11503,96004,00004,00002.746.100
19 abr 20224,01004,20003,98504,09004,09004.093.500
18 abr 20224,24004,26003,97004,03004,03005.621.400
14 abr 20224,43004,46704,21504,26004,26003.416.200
13 abr 20224,52004,53004,37004,43004,43003.186.000
12 abr 20224,57004,68004,45004,50004,50004.415.200
11 abr 20224,40004,63004,36004,47004,47004.587.500
08 abr 20224,59004,60004,42504,44004,44003.744.000
07 abr 20224,65004,74504,45504,61004,61003.502.500
06 abr 20224,77004,85504,58004,67004,67005.268.100
05 abr 20225,23005,28004,92004,93004,93005.010.900
04 abr 20224,76005,28004,75005,21005,21007.020.800
01 abr 20224,78004,95004,66004,74004,74004.213.300
31 mar 20224,87004,88004,71504,74004,74003.892.100
30 mar 20225,05005,18004,85004,87004,87003.776.200
29 mar 20224,88005,16004,83205,08005,08005.368.800
28 mar 20224,61004,79004,56004,74004,74003.864.300
25 mar 20224,91004,92004,56004,61004,61004.548.900
24 mar 20225,12005,16004,70004,92004,92006.199.200
23 mar 20225,00005,18004,94005,07005,07005.581.700
22 mar 20224,96005,22004,95005,06005,06005.333.600
21 mar 20225,01005,13004,85504,95004,95005.594.600
18 mar 20224,93005,15004,91005,00005,00007.977.100
17 mar 20224,33005,00004,27004,99004,99009.808.600
16 mar 20223,88004,39003,83004,39004,39009.346.400
15 mar 20223,58003,79503,42303,79003,79006.659.100
14 mar 20223,99004,00003,54003,56003,56006.610.500
11 mar 20224,18004,35903,99504,00004,00005.065.300
10 mar 20224,08004,14003,93504,13004,13005.543.800
09 mar 20224,01004,28003,99504,18004,18007.858.100
08 mar 20223,85004,18003,62003,95003,950014.259.300
07 mar 20223,70003,89003,50003,54003,54007.653.300
04 mar 20223,82003,87003,65003,67003,67006.896.300
03 mar 20224,07004,07803,82503,84003,84004.971.300
02 mar 20224,14004,16003,96004,03004,03003.628.000
01 mar 20224,18004,24004,00004,09004,09005.911.400
28 feb 20224,19004,35004,04504,16004,160010.238.500
25 feb 20223,94003,94003,70503,88003,88003.635.100
24 feb 20223,40003,93003,37003,92003,92006.647.900
23 feb 20223,85003,89003,61003,61003,61004.321.100
22 feb 20223,84004,02003,74003,78003,78004.966.800
18 feb 20224,05004,13003,84003,91003,91005.037.100
17 feb 20224,23004,24004,03004,08004,08003.336.100
16 feb 20224,27004,40004,16004,27004,27005.090.300
15 feb 20224,04004,40004,04004,36004,36005.468.400
14 feb 20224,08004,25003,93003,95003,95004.620.200
11 feb 20224,28004,45004,01004,07004,07006.602.300
10 feb 20224,08004,52004,08004,20004,20007.685.600
09 feb 20224,19004,35004,06204,25004,25008.830.100
08 feb 20224,07004,21004,00004,12004,12005.482.200
07 feb 20223,85004,24003,85004,03004,03004.875.700
04 feb 20223,76003,91003,72003,85003,85005.195.800
03 feb 20223,84003,89003,69003,73003,73004.245.800
02 feb 20224,39504,39503,90003,99003,99006.204.600
01 feb 20224,17004,37003,94004,36004,36006.443.600
31 ene 20223,77004,17003,74004,09004,09007.363.200
28 ene 20223,50003,75003,42003,75003,75004.888.600
27 ene 20223,94003,98003,48003,51003,51007.951.300
26 ene 20223,96004,19503,87003,88003,88007.404.800
25 ene 20223,77003,94003,68003,80003,80005.969.600
24 ene 20223,40003,91003,25003,90003,900012.589.900
21 ene 20223,80003,86003,50503,51003,510010.958.900
20 ene 20224,08004,21503,83003,85003,85006.873.700
19 ene 20224,06004,14003,96003,99003,99004.946.400
18 ene 20224,26004,30004,02004,03004,03004.908.300
14 ene 20224,31004,44504,21004,35004,35004.009.000
13 ene 20224,65004,68904,33004,35004,35002.973.500
12 ene 20224,81004,85004,50004,53004,53003.027.000
11 ene 20224,44004,64004,35004,60004,60004.649.000
10 ene 20224,49004,49004,24004,39004,39005.077.000
07 ene 20224,59004,72504,41004,52004,52005.189.100
06 ene 20224,71004,78004,42904,57004,57005.615.300
05 ene 20225,09005,13504,69504,71004,71004.194.600
04 ene 20225,38005,39005,03005,14005,14003.698.300
03 ene 20225,05005,38005,02005,26005,26004.695.200
31 dic 20214,94005,10004,88004,95004,95005.447.600
30 dic 20214,68005,18504,66005,07005,07009.877.400
29 dic 20214,81004,86004,70004,75004,75005.139.600
28 dic 20214,97005,16804,79004,85004,85007.394.100
27 dic 20215,34005,35004,97004,98004,98006.043.000
23 dic 20215,20005,44005,15005,35005,35003.777.600
22 dic 20215,22005,27005,13005,20005,20003.330.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...