Mercados españoles cerrados en 8 mins

Digimarc Corporation (DMRC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
21,66-0,17 (-0,78%)
A partir del 11:18AM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202421,9022,0021,6621,6621,6622.160
01 may 202421,3222,6421,0021,8321,83161.900
30 abr 202421,6022,0421,1421,1421,14211.100
29 abr 202422,3922,5921,7521,8221,82105.100
26 abr 202421,5222,6321,3522,3822,38192.200
25 abr 202421,9722,0021,4521,5221,52114.500
24 abr 202422,4023,1222,0722,2322,23170.800
23 abr 202422,5723,1422,1622,2222,22177.200
22 abr 202422,6523,1422,0922,5922,59253.400
19 abr 202422,8223,1522,4222,5922,59156.900
18 abr 202422,5923,0622,5022,9922,99147.100
17 abr 202423,0023,1322,4622,6522,65138.200
16 abr 202422,6223,5122,3422,9522,95222.400
15 abr 202423,6523,6522,7522,9222,92170.800
12 abr 202423,9024,0823,2623,4323,43100.300
11 abr 202423,8924,5023,8924,2224,2276.100
10 abr 202423,5424,1523,1123,7923,79156.800
09 abr 202424,7424,7423,9224,1124,11105.300
08 abr 202424,6824,8724,2824,6624,66101.000
05 abr 202424,5025,0023,8424,4924,49184.400
04 abr 202426,4226,4224,6524,7424,74199.500
03 abr 202425,7526,5625,7526,0026,00213.500
02 abr 202426,1626,3925,3625,9425,94107.300
01 abr 202427,1027,1526,3626,5626,56133.900
28 mar 202427,0727,2726,6727,1827,18266.700
27 mar 202427,3227,6026,7227,0227,02118.900
26 mar 202427,3628,3426,8927,1727,1789.100
25 mar 202427,6427,6426,5126,8726,87109.700
22 mar 202427,0228,4026,4327,5127,51193.900
21 mar 202428,8029,0327,1127,3827,38170.200
20 mar 202427,3628,9027,2028,5728,57200.100
19 mar 202427,0728,1826,9527,5327,53145.200
18 mar 202427,0128,1726,3027,1627,16132.200
15 mar 202427,2128,2426,7826,9026,90421.900
14 mar 202430,6430,6427,0227,6027,60232.700
13 mar 202430,5030,7630,0130,5730,57127.500
12 mar 202430,8431,2430,3230,7830,78135.800
11 mar 202430,6331,4730,0130,8730,87159.800
08 mar 202431,0031,7930,5330,8430,84173.000
07 mar 202432,5032,5030,3630,5830,58163.600
06 mar 202433,2033,2631,5632,1332,13154.500
05 mar 202433,3434,0032,4132,5032,50130.700
04 mar 202435,5335,5333,2733,8033,80146.300
01 mar 202434,9636,2934,3835,2735,27204.300
29 feb 202439,5040,7234,2735,0635,06415.900
28 feb 202441,4841,9939,5939,9739,97149.600
27 feb 202438,9241,9738,2541,6941,69188.300
26 feb 202435,5738,7935,5338,3338,3391.500
23 feb 202436,3036,7935,1635,8735,8750.700
22 feb 202436,3236,8135,8436,0736,0754.400
21 feb 202436,3437,0735,2735,9135,9156.800
20 feb 202437,5738,0036,2337,2437,2468.900
16 feb 202439,1039,7038,1938,3938,3967.400
15 feb 202439,6039,6538,0939,4939,4987.800
14 feb 202438,0839,0737,4138,8938,8975.900
13 feb 202439,5939,9937,3337,8337,83112.800
12 feb 202441,5643,4340,0541,6241,62158.900
09 feb 202439,5741,8839,4741,1841,1892.600
08 feb 202438,0039,6937,7939,3739,3758.700
07 feb 202438,8038,9537,2837,8437,8463.300
06 feb 202436,7538,8036,7538,8038,8067.700
05 feb 202437,0437,4236,1837,0737,0755.000
02 feb 202435,7237,7535,6037,1837,1858.100
01 feb 202435,6136,7334,8336,3236,3280.700
31 ene 202436,8937,1035,3035,4235,4273.200
30 ene 202437,8638,1536,5936,9836,9851.800
29 ene 202437,2638,2536,7138,2038,2073.300
26 ene 202435,7637,3735,5237,2337,2386.400
25 ene 202437,6038,0735,1235,3835,38129.500
24 ene 202439,4539,9336,5436,7836,78108.100
23 ene 202439,5739,5738,3438,8138,8186.800
22 ene 202436,7039,9736,7038,7938,79167.000
19 ene 202436,5836,5835,0036,1236,1256.700
18 ene 202436,2436,8535,1536,0836,0862.500
17 ene 202435,0136,0434,6135,9235,9260.300
16 ene 202435,7836,3835,3035,6135,6184.400
12 ene 202436,4837,0035,9836,2736,2791.700
11 ene 202436,1036,4135,0636,0536,0549.400
10 ene 202435,6336,2535,3236,2236,2246.100
09 ene 202434,4336,3534,0035,8235,8278.300
08 ene 202433,6435,3533,6335,1835,1848.700
05 ene 202434,1335,1332,8933,7333,7387.700
04 ene 202434,9034,9034,1534,4334,4362.700
03 ene 202435,1436,6834,2734,6834,6883.300
02 ene 202436,0036,7835,0035,4335,4399.500
29 dic 202338,5138,5136,0636,1236,1293.300
28 dic 202337,4638,9536,9038,5038,50108.800
27 dic 202336,4537,5536,1937,5537,5577.700
26 dic 202336,2736,7635,9036,4936,4996.600
22 dic 202335,3736,4634,9436,3336,3380.700
21 dic 202335,0735,2234,2534,8934,89116.300
20 dic 202336,4037,0434,2934,4134,41160.500
19 dic 202336,4136,8535,9536,5236,5288.800
18 dic 202336,9137,0936,2136,4136,41107.600
15 dic 202336,6837,4536,0536,8336,83163.100
14 dic 202335,8036,5035,4336,3836,38152.200
13 dic 202333,9335,2833,0235,2335,23115.200
12 dic 202334,0134,4232,2733,8233,8284.000
11 dic 202334,0634,9733,2534,0034,00189.100
08 dic 202333,4834,0932,9233,9933,99130.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...