Mercados españoles cerrados

Eco-Growth Strategies Inc. (ECGS)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,14980,0000 (0,00%)
A partir del 02:14PM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 20240,15000,15000,15000,15000,1500-
19 abr 20240,15000,15000,15000,15000,1500-
18 abr 20240,15000,15000,15000,15000,15002500
17 abr 20240,13000,13000,13000,13000,1300-
16 abr 20240,13000,13000,13000,13000,1300-
15 abr 20240,13000,13000,13000,13000,1300400
12 abr 20240,14900,14900,10100,13000,130014.400
11 abr 20240,13000,13000,13000,13000,1300-
10 abr 20240,15000,15000,07600,13000,130018.800
09 abr 20240,14000,14000,14000,14000,14003000
08 abr 20240,14000,14000,14000,14000,1400-
05 abr 20240,14000,14000,14000,14000,1400-
04 abr 20240,18000,18000,14000,14000,140015.600
03 abr 20240,11900,13000,11900,13000,13009600
02 abr 20240,18000,18000,10600,16200,162036.200
01 abr 20240,18200,18200,18200,18200,1820-
28 mar 20240,18200,18200,18200,18200,1820-
27 mar 20240,18200,18200,18200,18200,1820-
26 mar 20240,17200,18200,17200,18200,182013.700
25 mar 20240,12100,15500,12100,15500,155010.800
22 mar 20240,18000,18000,18000,18000,1800-
21 mar 20240,18000,18000,18000,18000,1800-
20 mar 20240,18000,18000,18000,18000,180027.700
19 mar 20240,18000,18000,17200,18000,180014.200
18 mar 20240,19800,19800,14000,18500,185076.000
15 mar 20240,16500,20000,16500,19000,190049.000
14 mar 20240,16800,16800,16500,16500,16502700
13 mar 20240,10000,10000,10000,10000,1000-
12 mar 20240,14400,14800,10000,10000,100020.600
11 mar 20240,12500,12500,12500,12500,1250-
08 mar 20240,12500,12500,12500,12500,1250-
07 mar 20240,12500,12500,12500,12500,1250-
06 mar 20240,11500,12500,11500,12500,12507000
05 mar 20240,11000,11000,11000,11000,1100-
04 mar 20240,11000,11000,11000,11000,11003000
01 mar 20240,11500,11500,11500,11500,11502000
29 feb 20240,12500,12500,12500,12500,1250-
28 feb 20240,09000,12500,09000,12500,12503500
27 feb 20240,10300,10300,10300,10300,1030-
26 feb 20240,10300,10300,10300,10300,1030200
23 feb 20240,11000,11000,11000,11000,1100-
22 feb 20240,09500,11000,09200,11000,11001100
21 feb 20240,09000,13000,09000,13000,13001500
20 feb 20240,15000,15000,14300,14800,14801300
16 feb 20240,14200,15000,14200,15000,150012.100
15 feb 20240,08700,12800,08700,12800,12806000
14 feb 20240,07300,12500,07300,12000,120033.900
13 feb 20240,08500,13800,08500,13800,13801900
12 feb 20240,12400,12800,10400,12800,12801000
09 feb 20240,11800,12500,10000,12500,125030.100
08 feb 20240,13300,13300,13300,13300,1330-
07 feb 20240,13100,13300,08000,13300,13308700
06 feb 20240,12000,12000,12000,12000,120015.500
05 feb 20240,17900,17900,17900,17900,1790-
02 feb 20240,11200,17900,11200,17900,179010.500
01 feb 20240,17900,17900,17900,17900,1790-
31 ene 20240,17900,17900,17900,17900,17901800
30 ene 20240,13800,13800,13800,13800,1380-
29 ene 20240,13800,13800,13800,13800,1380400
26 ene 20240,13100,14000,13100,14000,140013.500
25 ene 20240,15000,15000,15000,15000,1500-
24 ene 20240,15000,15000,15000,15000,150010.100
23 ene 20240,16800,16800,15700,15700,15702200
22 ene 20240,16000,16000,16000,16000,1600-
19 ene 20240,16000,16000,16000,16000,160012.000
18 ene 20240,16000,16000,16000,16000,16002000
17 ene 20240,18100,18800,15500,15500,155029.600
16 ene 20240,11400,17500,11200,17500,175017.200
12 ene 20240,11300,17200,11300,17200,172069.000
11 ene 20240,10000,13500,10000,11000,110052.600
10 ene 20240,08500,10000,08500,10000,100012.500
09 ene 20240,10000,10500,10000,10000,100046.000
08 ene 20240,10000,10000,10000,10000,1000-
05 ene 20240,09000,10000,08000,10000,100079.300
04 ene 20240,10000,10000,09000,10000,100016.800
03 ene 20240,10000,10000,10000,10000,10004000
02 ene 20240,11000,11000,11000,11000,1100-
29 dic 20230,11900,13900,11000,11000,11007000
28 dic 20230,09200,14000,09200,11900,119029.700
27 dic 20230,11000,11000,11000,11000,11001000
26 dic 20230,09200,11000,09200,11000,11001100
22 dic 20230,11000,11000,11000,11000,1100500
21 dic 20230,09000,09000,09000,09000,0900-
20 dic 20230,11000,11000,09000,09000,090017.300
19 dic 20230,13000,13000,10000,10000,100046.300
18 dic 20230,12100,12100,10500,10600,106037.500
15 dic 20230,11000,14000,11000,11800,11807200
14 dic 20230,13500,13500,11000,11000,110018.400
13 dic 20230,11000,14000,11000,12500,125023.100
12 dic 20230,16000,16000,12300,14000,140091.400
11 dic 20230,16000,18000,16000,17500,175022.900
08 dic 20230,12700,16500,12700,16500,165032.200
07 dic 20230,12800,12800,11900,12800,128039.000
06 dic 20230,12800,13000,10500,13000,130024.600
05 dic 20230,12500,19500,12000,19500,195021.500
04 dic 20230,20500,20500,20500,20500,2050500
01 dic 20230,15100,28000,15100,16000,160027.600
30 nov 20230,16000,16000,16000,16000,16008000
29 nov 20230,16000,16000,16000,16000,16008600
28 nov 20230,18500,18600,18500,18600,18601500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...