Mercados españoles abiertos en 4 hrs 9 min

Daxor Corporation (DXR)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,50+0,19 (+2,04%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 20249,409,519,359,509,503100
21 may 20249,629,689,629,689,681500
20 may 20249,509,699,509,699,69500
17 may 20249,509,969,509,559,55700
16 may 20249,419,509,419,509,50700
15 may 20249,999,999,509,709,703000
14 may 20249,409,409,409,409,40-
13 may 20249,509,509,409,409,40600
10 may 20249,559,559,559,559,55300
09 may 202410,0010,009,679,679,67300
08 may 20249,809,809,809,809,80-
07 may 20249,809,809,809,809,80-
06 may 20249,809,809,809,809,80-
03 may 20249,719,959,519,809,805100
02 may 20249,799,959,799,889,8816.200
01 may 20249,659,809,659,809,807600
30 abr 20249,799,809,689,689,684500
29 abr 20249,879,899,879,899,89600
26 abr 20249,659,659,659,659,65500
25 abr 20249,679,949,619,659,651900
24 abr 20249,929,949,929,949,94900
23 abr 20249,559,949,559,809,80500
22 abr 20249,799,799,799,799,79500
19 abr 20249,609,909,609,759,758300
18 abr 20249,409,749,409,749,74700
17 abr 20249,499,619,499,619,61900
16 abr 20249,559,749,559,559,55600
15 abr 20249,749,749,509,509,501100
12 abr 20249,749,749,559,559,551200
11 abr 20249,689,699,559,659,657600
10 abr 20249,749,749,399,399,39400
09 abr 20249,059,619,059,619,612000
08 abr 20249,499,559,499,549,541200
05 abr 20248,989,748,989,579,5716.000
04 abr 20248,628,988,568,918,912700
03 abr 20248,568,908,568,908,90700
02 abr 20248,838,838,408,758,751700
01 abr 20248,808,808,808,808,803000
28 mar 20248,658,898,408,898,896500
27 mar 20248,708,708,118,578,573000
26 mar 20248,878,888,608,638,632400
25 mar 20248,888,888,808,878,873300
22 mar 20248,038,318,038,318,311300
21 mar 20248,388,388,028,108,103900
20 mar 20248,398,398,398,398,39-
19 mar 20248,388,628,388,398,394000
18 mar 20248,258,258,198,198,192300
15 mar 20248,508,508,508,508,50400
14 mar 20248,438,438,438,438,43300
13 mar 20248,508,508,508,508,50-
12 mar 20248,258,508,228,508,507000
11 mar 20247,758,257,758,258,253000
08 mar 20247,977,997,907,907,904700
07 mar 20247,507,767,507,767,76300
06 mar 20247,247,607,247,507,501500
05 mar 20247,257,747,197,747,743400
04 mar 20247,497,497,197,197,196700
01 mar 20247,897,977,777,897,891600
29 feb 20247,197,897,197,897,892300
28 feb 20247,517,977,197,457,452200
27 feb 20248,198,197,577,627,625500
26 feb 20248,018,647,777,777,773600
23 feb 20248,438,438,008,008,001800
22 feb 20247,738,407,688,258,251800
21 feb 20248,518,597,408,488,487300
20 feb 20248,358,898,228,898,89600
16 feb 20248,708,708,708,708,70-
15 feb 20248,708,898,598,708,701500
14 feb 20248,888,888,888,888,88-
13 feb 20248,888,888,888,888,88300
12 feb 20248,888,888,888,888,88-
09 feb 20248,888,888,888,888,88300
08 feb 20248,478,508,478,508,50700
07 feb 20248,738,738,238,508,501200
06 feb 20248,508,508,298,488,482900
05 feb 20248,588,588,048,538,531200
02 feb 20248,228,228,218,218,21500
01 feb 20248,008,357,858,358,353400
31 ene 20248,528,698,528,698,69700
30 ene 20248,228,757,938,758,757300
29 ene 20248,608,918,388,388,38800
26 ene 20249,009,008,498,608,603300
25 ene 20248,919,008,919,009,001800
24 ene 20249,009,008,628,918,913700
23 ene 20249,509,529,099,099,094100
22 ene 20249,959,959,959,959,95-
19 ene 202410,0210,029,959,959,95800
18 ene 202410,0310,0310,0310,0310,03400
17 ene 20249,9110,039,9110,0310,033100
16 ene 20249,969,969,969,969,96300
12 ene 20249,759,809,719,809,804200
11 ene 20249,759,789,639,639,637100
10 ene 202410,0310,039,709,709,704000
09 ene 20249,819,889,809,809,80800
08 ene 20249,9010,039,909,919,918400
05 ene 20249,7310,039,739,859,857100
04 ene 20249,8010,049,5210,0310,036000
03 ene 20249,7410,039,6210,0310,0329.500
02 ene 20249,519,519,509,509,502800
29 dic 20238,999,648,999,609,605600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...