Mercados españoles cerrados

Danimer Scientific, Inc. (DNMR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,8058-0,0016 (-0,20%)
A partir del 11:40AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 20240,79590,81980,77180,80580,8058191.036
24 abr 20240,83600,87900,78000,80700,8070616.900
23 abr 20240,80100,92500,78100,84900,84901.843.900
22 abr 20240,78500,84000,74200,80200,8020345.900
19 abr 20240,79000,80800,75400,77500,7750510.900
18 abr 20240,81000,82000,78000,79300,7930411.600
17 abr 20240,80800,83900,78200,79900,7990394.700
16 abr 20240,79500,82000,75000,78200,7820629.100
15 abr 20240,81800,82000,77000,77900,77901.550.800
12 abr 20240,88000,88000,77500,78700,78701.781.700
11 abr 20240,96000,97500,84500,86300,86301.448.500
10 abr 20240,99001,05000,93000,94000,94001.383.400
09 abr 20241,04001,06000,96001,03001,03001.150.400
08 abr 20241,05001,16001,04001,05001,05001.026.500
05 abr 20241,09001,10001,03001,05001,0500529.300
04 abr 20241,10001,17001,06001,07001,0700608.100
03 abr 20241,08001,14001,04001,06001,0600672.200
02 abr 20241,02001,08001,00001,06001,0600615.000
01 abr 20241,10001,19001,01501,05001,0500968.300
28 mar 20241,11001,16001,07001,09001,0900605.500
27 mar 20241,05001,19001,03001,13001,1300913.100
26 mar 20241,09001,13001,02001,03001,0300613.500
25 mar 20241,18001,19001,02001,08001,0800996.900
22 mar 20241,19001,19001,12001,14001,1400585.800
21 mar 20241,22001,45001,19001,20001,20001.627.800
20 mar 20241,29001,34001,21001,33001,3300664.100
19 mar 20241,10001,33001,07001,33001,3300961.900
18 mar 20241,32001,33601,06001,10001,1000891.700
15 mar 20241,36001,42001,25001,35001,35001.229.000
14 mar 20241,54001,54001,34001,37001,3700990.400
13 mar 20241,63001,74001,55501,57001,5700495.500
12 mar 20241,70001,70001,53001,66001,6600873.700
11 mar 20241,63001,81001,53001,70001,70001.033.300
08 mar 20241,72001,82001,56001,67001,67001.044.100
07 mar 20241,70001,84001,56001,70001,70001.742.600
06 mar 20241,43001,58001,33001,56001,56001.074.000
05 mar 20241,39001,42901,34001,37001,3700812.100
04 mar 20241,28001,46001,26001,42001,42001.030.400
01 mar 20241,35001,36001,27001,27001,2700484.400
29 feb 20241,24001,34001,24001,34001,3400750.900
28 feb 20241,30001,30501,19001,24001,2400642.000
27 feb 20241,23001,29001,17001,28001,2800889.800
26 feb 20241,07001,23001,07001,21001,21001.072.800
23 feb 20241,12001,13001,04001,07001,0700474.700
22 feb 20241,12001,18001,01001,14001,1400845.200
21 feb 20240,98301,10000,98301,10001,1000778.300
20 feb 20241,06001,07900,96000,98800,9880984.600
16 feb 20241,15001,18001,01001,03001,03001.123.000
15 feb 20240,96501,20000,96501,17001,17001.611.700
14 feb 20240,85801,01000,85800,99600,99602.127.600
13 feb 20240,87300,91500,84200,86000,8600741.900
12 feb 20240,85000,95000,85000,92600,9260785.400
09 feb 20240,74000,97000,74000,90000,90001.761.600
08 feb 20240,63800,77000,63100,76000,76001.198.500
07 feb 20240,65000,66100,62000,66000,6600540.100
06 feb 20240,60000,65000,60000,65000,6500652.000
05 feb 20240,68800,68800,61000,61000,61001.117.800
02 feb 20240,64700,71000,62000,68800,6880856.400
01 feb 20240,64500,69200,63000,64900,6490660.700
31 ene 20240,64600,66000,63000,63800,6380614.100
30 ene 20240,65800,66900,62700,65000,6500779.400
29 ene 20240,68800,69600,64500,65500,65501.472.100
26 ene 20240,70000,71000,68000,68300,6830560.200
25 ene 20240,72300,78000,68300,68800,6880972.700
24 ene 20240,73000,78500,72600,73000,73001.354.900
23 ene 20240,72700,72800,71000,71700,7170557.900
22 ene 20240,72600,78900,70100,72000,72001.437.200
19 ene 20240,70500,72700,61800,71600,71602.429.500
18 ene 20240,74000,75000,69000,70900,7090935.500
17 ene 20240,76000,78000,67600,71800,71801.576.200
16 ene 20240,86000,87000,77100,77400,77401.186.900
12 ene 20240,89000,91700,83000,83500,8350821.500
11 ene 20240,91000,92900,88000,88400,8840958.100
10 ene 20240,95600,95600,89200,92000,92001.483.500
09 ene 20240,98000,99000,92400,92400,9240929.600
08 ene 20240,93001,03000,91801,01001,01001.420.700
05 ene 20240,91000,99000,90000,94300,94301.348.400
04 ene 20240,96000,97000,91000,92200,92202.414.500
03 ene 20241,02001,02500,93000,93200,93202.657.600
02 ene 20241,03001,07001,00001,04001,0400581.000
29 dic 20231,08001,09001,01501,02001,0200778.300
28 dic 20231,01001,07001,00001,07001,07001.091.500
27 dic 20231,00001,03001,00001,01001,0100851.600
26 dic 20230,95801,06000,95101,03001,03001.498.700
22 dic 20230,97200,98000,94200,96300,96301.266.800
21 dic 20231,04001,04000,94200,97000,97002.362.500
20 dic 20231,01001,08001,00001,01001,01001.679.300
19 dic 20231,06001,09000,96000,96800,96804.026.400
18 dic 20231,12001,13001,06001,07001,0700620.500
15 dic 20231,26001,29001,05001,06001,06001.989.900
14 dic 20231,16001,30001,16001,23001,23001.841.600
13 dic 20230,98301,10000,97501,10001,10001.074.600
12 dic 20231,00001,01000,95000,97900,97901.210.100
11 dic 20231,01001,03500,94000,97800,97801.231.000
08 dic 20231,06001,09000,97101,01001,01001.225.100
07 dic 20231,11001,11001,05001,06001,0600765.900
06 dic 20231,07001,14001,07001,10001,1000528.000
05 dic 20231,12001,14901,04001,07001,0700996.600
04 dic 20231,12001,22001,09001,16001,16001.119.400
01 dic 20231,10001,15001,04301,15001,1500790.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...