Mercados españoles cerrados en 3 hrs 7 min

Danimer Scientific, Inc. (DNMR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,72+0,99 (+8,44%)
Al cierre: 04:00PM EST
12,81 +0,09 (+0,71%)
Antes de la apertura: 08:21AM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 dic 2021------
07 dic 202112,0713,1312,0712,7212,721.450.800
06 dic 202110,9711,8010,2711,6911,692.334.600
03 dic 202111,7311,8510,7111,1311,132.727.100
02 dic 202111,8712,4011,2011,7311,732.846.900
01 dic 202113,4813,5311,5311,5411,543.129.400
30 nov 202113,9414,1513,0213,3413,342.186.300
29 nov 202113,6814,2213,0514,1314,131.722.700
26 nov 202113,2913,9813,2213,8913,891.019.700
24 nov 202113,4514,0913,1913,9013,901.289.900
23 nov 202113,9914,1313,0313,3713,371.724.100
22 nov 202114,5014,6613,4213,6813,682.365.800
19 nov 202114,3714,8914,3714,5014,502.097.000
18 nov 202115,8415,9213,8014,3414,344.210.000
17 nov 202114,8916,2014,8916,2016,202.811.300
16 nov 202116,0216,0313,9614,7614,769.077.800
15 nov 202117,9818,0717,3617,7317,732.002.100
12 nov 202117,6818,2017,4217,9917,991.046.700
11 nov 202118,0418,5517,4617,6017,601.768.900
10 nov 202118,3819,4517,7717,7817,781.468.800
09 nov 202119,6219,8018,1118,9618,961.933.600
08 nov 202119,3420,4019,0119,9019,902.176.800
05 nov 202119,9020,2818,9518,9918,991.736.800
04 nov 202119,2520,2018,2119,9819,982.248.900
03 nov 202117,7619,9417,7419,3119,315.871.300
02 nov 202117,6517,9816,7217,9717,972.195.500
01 nov 202115,0017,8015,0017,7717,774.289.000
29 oct 202114,7715,0814,5314,7614,761.219.100
28 oct 202114,6814,8914,4814,7814,781.573.600
27 oct 202114,8514,8714,4014,5614,561.049.200
26 oct 202114,9015,2214,5614,8114,811.561.700
25 oct 202114,8715,2214,4914,9714,972.149.500
22 oct 202115,7515,8614,5814,7314,732.425.100
21 oct 202115,2316,5715,1215,7415,744.438.900
20 oct 202113,8416,1213,5914,5714,577.091.300
19 oct 202113,5014,1713,4013,7713,771.624.200
18 oct 202114,2514,3213,3913,4213,422.289.100
15 oct 202114,8114,8314,3214,4214,421.286.700
14 oct 202114,6914,8614,3514,5014,501.275.300
13 oct 202114,6914,7214,3714,4714,471.246.400
12 oct 202114,9514,9714,4114,5414,541.429.300
11 oct 202114,9615,4014,8414,8614,86814.600
08 oct 202115,2315,3014,9015,0115,01640.100
07 oct 202115,5015,7215,0315,2815,281.168.800
06 oct 202115,0115,3014,6815,1515,151.339.000
05 oct 202115,1715,6514,9315,3015,301.376.900
04 oct 202116,5216,5215,1315,1515,151.756.200
01 oct 202116,4316,7915,9016,7316,731.002.200
30 sept 202116,4617,0016,2916,3416,341.083.700
29 sept 202116,8717,1216,0316,2616,261.971.700
28 sept 202117,7117,9916,4316,6316,631.841.700
27 sept 202117,1218,4417,0018,0618,061.213.300
24 sept 202117,0417,5916,8917,0117,011.468.400
23 sept 202116,3517,6816,2817,4417,442.109.300
22 sept 202117,1117,1115,5715,8415,842.533.800
21 sept 202115,9916,3415,6915,7515,751.645.800
20 sept 202115,7216,3015,3715,8315,831.640.900
17 sept 202116,4817,0815,7516,6516,652.851.900
16 sept 202115,2416,5814,8516,5616,564.505.700
15 sept 202117,0517,7714,0514,7314,7312.109.600
14 sept 202117,8918,1016,8017,2417,241.412.700
13 sept 202117,5018,4517,0117,8517,851.461.100
10 sept 202118,6018,7017,3917,4317,431.585.400
09 sept 202118,3019,4718,2718,5218,521.214.800
08 sept 202118,3119,1517,7018,6518,652.022.400
07 sept 202120,5020,7017,9518,0118,013.086.700
03 sept 202120,6320,7819,8220,5620,561.537.100
02 sept 202120,7621,3820,2020,7720,771.044.900
01 sept 202119,5421,0819,2820,8720,871.782.600
31 ago 202119,5019,7618,8019,5419,541.868.600
30 ago 202120,3420,5318,5719,5719,572.403.100
27 ago 202118,5320,4818,5320,1020,102.189.800
26 ago 202118,4019,2718,1818,7118,711.843.100
25 ago 202118,2519,4917,8018,7218,722.521.800
24 ago 202116,6518,0016,5217,9917,992.809.700
23 ago 202115,1116,5814,9516,4116,412.593.800
20 ago 202114,1615,2013,8815,0215,022.178.700
19 ago 202114,8214,8613,8214,0814,083.269.500
18 ago 202114,7916,0513,8015,3715,374.136.000
17 ago 202114,5715,3513,5615,0215,026.529.800
16 ago 202115,3515,3513,0713,2713,273.828.400
13 ago 202115,6815,7314,9615,4715,472.225.200
12 ago 202116,2816,3715,5315,8615,861.278.400
11 ago 202117,1817,2315,5716,2316,232.141.200
10 ago 202117,4017,5917,0117,2617,26753.300
09 ago 202117,0017,8816,7217,2917,29732.600
06 ago 202117,2517,7516,9317,1017,101.350.800
05 ago 202115,8417,0815,6416,8916,891.198.800
04 ago 202116,0816,5515,5015,6515,651.344.000
03 ago 202116,3816,5315,7216,3616,361.586.200
02 ago 202117,0317,1815,9816,3716,372.089.100
30 jul 202117,1217,5016,4716,6816,681.569.400
29 jul 202118,6819,0916,3116,7416,742.536.900
28 jul 202117,7818,6617,7518,5718,571.652.100
27 jul 202118,7418,9817,6017,7317,731.078.500
26 jul 202118,1418,5817,6218,4818,481.551.400
23 jul 202119,2419,4518,1418,2418,241.312.800
22 jul 202119,9619,9918,7019,2519,251.062.100
21 jul 202119,8720,5219,7119,7819,781.002.000
20 jul 202119,2819,9618,8819,6619,661.184.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...