Mercados españoles cerrados

electroCore, Inc. (ECOR)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,18-0,04 (-0,72%)
A partir del 02:24PM EDT. Mercado abierto.
Intervalo de fechas:
18 jul 2023 - 18 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jul 20246,226,226,136,186,182045
17 jul 20246,256,306,246,246,242300
16 jul 20246,286,306,116,306,302800
15 jul 20246,406,496,256,286,286700
12 jul 20246,316,416,216,406,4021.100
11 jul 20246,286,306,186,216,212000
10 jul 20246,366,366,206,296,292400
09 jul 20246,276,416,276,366,365600
08 jul 20246,266,396,256,396,3912.400
05 jul 20246,336,396,166,396,393300
03 jul 20246,256,326,166,256,251600
02 jul 20246,296,386,296,326,321900
01 jul 20246,286,436,286,436,432900
28 jun 20246,356,606,076,436,4311.700
27 jun 20246,246,446,156,446,4411.200
26 jun 20246,086,326,056,326,326800
25 jun 20246,266,326,156,156,158000
24 jun 20246,316,356,206,226,226800
21 jun 20246,006,285,916,286,2815.500
20 jun 20245,806,175,806,116,1129.400
18 jun 20246,266,285,775,775,7720.800
17 jun 20246,106,366,106,276,276500
14 jun 20246,196,326,046,166,164500
13 jun 20246,426,446,346,346,345500
12 jun 20246,596,606,426,516,514300
11 jun 20246,496,666,426,606,603000
10 jun 20246,436,436,436,436,431400
07 jun 20246,436,686,436,556,553100
06 jun 20246,716,726,446,666,6611.000
05 jun 20246,556,636,506,636,633200
04 jun 20246,136,556,086,456,456000
03 jun 20246,356,506,056,316,3112.100
31 may 20246,336,756,336,436,433000
30 may 20246,676,826,506,566,566400
29 may 20246,826,936,366,516,514900
28 may 20246,856,996,406,806,8010.100
24 may 20246,806,876,626,846,844200
23 may 20246,887,006,886,916,911400
22 may 20246,807,026,807,007,008300
21 may 20246,906,986,816,826,827600
20 may 20246,927,086,926,996,998900
17 may 20247,167,327,007,007,0010.400
16 may 20247,407,407,067,347,348400
15 may 20247,477,497,157,407,4014.900
14 may 20247,207,807,207,507,5029.000
13 may 20246,847,256,807,257,259900
10 may 20246,817,296,806,846,8432.300
09 may 20247,347,346,816,856,8517.300
08 may 20246,937,506,937,247,2433.300
07 may 20247,247,366,997,027,0251.400
06 may 20246,147,176,087,007,0031.100
03 may 20246,356,456,146,326,326400
02 may 20246,156,406,126,126,121600
01 may 20246,346,576,046,046,0410.000
30 abr 20245,906,355,806,246,245600
29 abr 20245,756,095,705,705,705000
26 abr 20245,656,025,615,765,7617.000
25 abr 20245,585,835,435,655,6512.600
24 abr 20245,755,825,585,585,584900
23 abr 20245,626,115,625,665,667300
22 abr 20245,635,985,625,625,626700
19 abr 20245,766,345,655,655,657400
18 abr 20245,925,925,635,645,645700
17 abr 20245,565,745,325,595,5913.900
16 abr 20245,675,865,515,515,5112.600
15 abr 20245,525,865,525,675,675200
12 abr 20245,855,925,715,745,743300
11 abr 20245,805,995,485,995,9912.800
10 abr 20245,976,145,815,835,835600
09 abr 20246,006,265,856,016,0110.400
08 abr 20246,066,225,785,855,8515.300
05 abr 20246,206,236,026,026,027800
04 abr 20246,276,536,146,356,356000
03 abr 20246,006,776,006,366,3623.400
02 abr 20246,026,025,525,895,8911.200
01 abr 20246,166,206,056,126,124700
28 mar 20245,866,345,866,176,177500
27 mar 20246,046,225,775,875,8733.900
26 mar 20246,076,196,076,166,165700
25 mar 20246,266,356,026,096,099900
22 mar 20246,306,456,176,266,2612.600
21 mar 20246,296,506,186,406,4010.200
20 mar 20246,956,956,326,376,375900
19 mar 20246,876,976,696,936,9312.300
18 mar 20246,687,006,647,007,009800
15 mar 20246,186,646,016,646,6417.600
14 mar 20246,216,505,976,096,0916.100
13 mar 20246,206,456,206,456,4517.000
12 mar 20246,596,595,976,216,2121.200
11 mar 20246,676,756,576,616,614400
08 mar 20246,666,826,666,816,813700
07 mar 20246,616,816,526,816,815900
06 mar 20246,646,926,636,666,6613.100
05 mar 20246,716,856,456,636,639600
04 mar 20246,766,996,756,756,7510.500
01 mar 20246,967,026,756,756,755200
29 feb 20247,107,156,926,936,935000
28 feb 20246,707,146,706,926,9212.900
27 feb 20246,716,946,706,706,707900
26 feb 20246,857,056,726,726,7210.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...