Mercados españoles cerrados

ECD Automotive Design, Inc. (ECDA)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,1500-0,0100 (-0,86%)
A partir del 11:12AM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20241,15001,16001,15001,15001,150013.287
09 may 20241,20501,20501,12001,16001,1600109.400
08 may 20241,18001,18001,16001,16001,160016.000
07 may 20241,25001,26001,15001,20001,200058.800
06 may 20241,30001,32001,20001,20001,2000102.300
03 may 20241,39001,45001,17401,32001,320089.900
02 may 20241,29001,30001,16001,19501,195065.900
01 may 20241,19501,23001,15201,20001,200021.000
30 abr 20241,22001,23601,14001,18001,18005700
29 abr 20241,19001,19001,10001,17001,170048.900
26 abr 20241,13001,18001,08001,12001,120047.400
25 abr 20241,27001,29001,11001,15001,150038.100
24 abr 20241,21001,30001,13001,19001,190037.400
23 abr 20241,11001,32001,11001,23001,230052.100
22 abr 20241,18001,18001,08001,10001,100028.000
19 abr 20241,18001,18001,07001,17001,170039.700
18 abr 20241,15901,19001,10001,11001,110042.800
17 abr 20241,11001,23301,10001,15001,150030.600
16 abr 20241,21001,24401,13001,14001,140047.200
15 abr 20241,45001,51001,20001,21001,2100178.100
12 abr 20241,55001,55001,40001,40001,4000321.700
11 abr 20241,07001,44001,05001,39001,3900904.400
10 abr 20241,15001,25001,07501,10501,105069.000
09 abr 20241,14001,18701,03001,05001,050075.500
08 abr 20240,90001,11000,90001,03001,0300124.800
05 abr 20240,95000,99100,95000,95700,95709500
04 abr 20240,87001,00000,87000,95000,950025.300
03 abr 20240,92800,97000,88000,88800,888017.000
02 abr 20240,89500,91000,88000,91000,910012.300
01 abr 20240,94000,96000,87000,89000,890047.700
28 mar 20240,94000,99100,93000,94000,940010.500
27 mar 20241,01001,01000,95000,96000,96004500
26 mar 20240,96701,01000,93600,99000,990016.100
25 mar 20241,01001,01000,91000,99000,990024.600
22 mar 20241,01501,05000,98101,02001,020020.500
21 mar 20241,03001,03000,95001,00001,000024.700
20 mar 20240,96001,05000,95100,99000,990044.800
19 mar 20241,09001,09000,96901,00001,000024.900
18 mar 20240,91001,06900,91001,04001,040042.900
15 mar 20240,85001,00000,85000,90000,9000100.000
14 mar 20241,05001,05000,80000,85000,850092.900
13 mar 20241,11001,14001,02001,07001,0700131.000
12 mar 20241,03001,31500,95001,20001,2000413.800
11 mar 20240,92201,11000,91501,06001,0600119.400
08 mar 20240,96000,97600,86000,94000,940071.400
07 mar 20240,88500,95000,80200,88100,881027.500
06 mar 20240,85000,85100,80000,85000,850059.000
05 mar 20240,94300,94300,86000,88800,888024.800
04 mar 20240,93300,95000,91400,94000,94007000
01 mar 20240,88000,90000,87000,90000,90003100
29 feb 20240,94000,94000,84000,84000,840023.000
28 feb 20240,93000,93800,86000,86500,865016.900
27 feb 20240,93000,93000,88000,89000,890020.700
26 feb 20240,92000,92000,88000,88000,88006600
23 feb 20240,89000,93100,88000,92000,92008200
22 feb 20240,94600,95000,88000,90000,900026.700
21 feb 20240,93000,93000,90100,90100,90109600
20 feb 20240,98900,98900,88000,92500,925017.900
16 feb 20240,93000,97500,93000,95000,95005000
15 feb 20240,84000,99700,84000,99700,997057.900
14 feb 20240,77600,94000,77600,90000,900034.200
13 feb 20240,97500,97500,77000,80000,800085.900
12 feb 20241,00001,00000,92000,97500,975018.700
09 feb 20240,99601,04000,96000,98000,980025.200
08 feb 20240,95201,10000,95200,98000,980023.800
07 feb 20240,96801,16000,91000,98200,982052.700
06 feb 20240,97501,00000,89100,95000,950039.800
05 feb 20240,92301,00000,92300,96000,960019.200
02 feb 20241,01001,03000,97001,00001,00008700
01 feb 20241,00001,07000,97001,07001,070044.700
31 ene 20240,99901,08000,95301,00001,000092.100
30 ene 20240,96001,09000,93000,97000,9700140.700
29 ene 20240,90100,96500,88900,91000,910039.000
26 ene 20240,90900,97500,90000,93000,930044.800
25 ene 20240,98700,99100,92600,92600,926028.400
24 ene 20240,96000,98000,90000,92000,920046.900
23 ene 20241,00001,00000,95000,95000,950024.600
22 ene 20241,03001,05000,95000,95000,950022.900
19 ene 20240,99901,05000,90001,03001,0300130.500
18 ene 20241,10001,12001,01001,01001,0100158.100
17 ene 20241,13001,15901,06001,13001,130034.000
16 ene 20241,27001,28001,13001,16001,160075.300
12 ene 20241,14001,28001,14001,24001,2400215.200
11 ene 20241,15001,16001,03001,13001,1300262.700
10 ene 20241,09001,16001,02001,16001,16001.669.600
09 ene 20241,06001,23001,04001,18001,1800428.100
08 ene 20241,07001,10001,00001,08001,080097.000
05 ene 20241,04001,19001,04001,11001,1100249.600
04 ene 20241,07001,17201,00001,04001,0400167.800
03 ene 20241,03001,34000,95001,18001,1800905.800
02 ene 20241,26001,26000,95001,03101,0310254.300
29 dic 20231,20001,27301,20001,23001,230080.300
28 dic 20231,29001,31001,20001,28001,2800112.900
27 dic 20231,51001,51001,15001,25001,2500235.200
26 dic 20231,69001,71501,51001,55001,5500146.300
22 dic 20231,65001,79001,51001,70001,7000258.900
21 dic 20231,57002,04001,57001,67001,6700935.200
20 dic 20231,68001,69801,52001,57001,5700247.500
19 dic 20232,02002,35001,62001,72001,72001.690.800
18 dic 20231,68002,22001,50001,78001,7800386.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...