Mercados españoles abiertos en 2 hrs 8 min

E-Home Household Service Holdings Limited (EJH)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,7180+0,0780 (+12,19%)
Al cierre: 04:00PM EDT
0,7000 -0,02 (-2,51%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 20240,63000,72000,63000,71800,71802.540.800
10 may 20240,57500,65500,55400,64000,64002.519.900
09 may 20240,54500,57000,53500,55400,55402.425.800
08 may 20240,53800,54500,51000,53000,53002.387.300
07 may 20240,48000,51000,47000,50500,50503.415.100
06 may 20240,42100,47200,42100,45000,45001.532.000
03 may 20240,41100,43500,41100,42600,4260890.200
02 may 20240,43000,44500,39600,41500,41501.460.600
01 may 20240,42300,45000,41000,42100,42101.057.600
30 abr 20240,51400,51600,40000,43500,43502.908.200
29 abr 20240,52500,56000,51000,51500,51502.322.700
26 abr 20240,71000,71400,51000,52600,52606.724.800
25 abr 20242,91002,91000,68000,77000,770012.363.900
24 abr 20242,98003,13002,85002,91002,91004.141.700
23 abr 20243,01003,14002,90002,96002,96001.648.600
22 abr 20243,06003,30002,92003,02003,02003.844.100
19 abr 20242,99003,27002,99003,13503,13501.846.900
18 abr 20242,94003,04002,87002,98002,9800532.800
17 abr 20243,00003,25002,53003,01003,01001.005.700
16 abr 20243,12003,29302,90002,99002,99001.988.600
15 abr 20242,71003,21002,70003,10003,10001.574.000
12 abr 20242,66002,73002,57002,70002,70001.757.800
11 abr 20242,68002,77002,62002,66002,6600411.200
10 abr 20242,69002,78002,50102,77002,77002.824.600
09 abr 20242,75002,83002,51002,69002,6900614.500
08 abr 20242,73002,79002,49002,73002,73002.764.200
05 abr 20242,97003,67002,50002,69002,69009.750.000
04 abr 20241,87002,39001,86002,32002,32001.916.500
03 abr 20241,55001,78001,53001,76001,7600523.200
02 abr 20241,55001,62001,50001,56001,5600322.200
01 abr 20241,50001,58001,44101,50001,5000327.200
28 mar 20241,35001,50001,33001,50001,5000572.400
27 mar 20241,28001,33001,26001,32001,3200121.200
26 mar 20241,34001,34001,26001,26001,2600135.300
25 mar 20241,30001,35001,23001,33001,3300178.100
22 mar 20241,22001,35001,16001,35001,3500884.300
21 mar 20241,21001,24001,16001,21001,210097.100
20 mar 20241,23001,26001,19001,21001,2100101.500
19 mar 20241,31001,32001,23001,23001,2300126.700
18 mar 20241,36001,37001,28001,35001,3500130.200
15 mar 20241,35001,37001,27001,37001,3700132.300
14 mar 20241,33001,37001,26001,37001,3700163.700
13 mar 20241,34001,35001,26001,33001,3300128.200
12 mar 20241,37001,39001,30001,34001,3400135.300
11 mar 20241,44001,44701,34501,35001,3500163.200
08 mar 20241,45001,45001,36001,44001,4400124.600
07 mar 20241,44001,49001,35001,45001,4500286.300
06 mar 20241,53001,53001,43001,48001,4800154.400
05 mar 20241,52001,57001,46001,56001,5600179.400
04 mar 20241,60001,65001,50001,58001,5800304.400
01 mar 20241,65001,69001,44001,68001,68002.389.500
29 feb 20241,58001,60001,47001,48001,4800210.700
28 feb 20241,68001,69001,55001,59001,5900230.200
27 feb 20241,71001,77001,66001,71001,7100150.100
26 feb 20241,78001,80001,67001,77001,7700150.200
23 feb 20241,80001,81001,73001,81001,8100158.800
22 feb 20241,79001,85001,76001,83001,8300171.100
21 feb 20241,79001,89001,77001,81001,8100183.600
20 feb 20241,75001,89001,70001,82001,8200364.100
16 feb 20241,65001,87001,59501,84001,84001.193.700
15 feb 20241,93001,94001,63001,68001,68001.104.700
14 feb 20242,10002,30001,83001,98001,9800353.400
14 feb 20241:5 Split de acciones
13 feb 20242,30002,30002,15002,25002,2500190.460
12 feb 20242,49502,57502,30002,45002,4500207.540
09 feb 20242,70002,80002,35002,60002,6000498.680
08 feb 20242,42502,65502,19002,65502,6550827.480
07 feb 20242,10002,25002,05502,20502,2050122.220
06 feb 20242,10002,19002,05002,12002,1200112.220
05 feb 20242,18002,32502,11502,27502,2750146.200
02 feb 20242,41002,42002,16002,34502,3450260.120
01 feb 20242,43502,44502,27502,36002,3600154.500
31 ene 20242,48502,50002,30002,46002,4600149.300
30 ene 20242,63002,63002,50002,57002,5700176.100
29 ene 20242,45502,72502,43502,67502,6750200.520
26 ene 20242,55002,60002,45002,59002,5900109.940
25 ene 20242,54002,66002,50002,57502,5750136.360
24 ene 20242,65002,68502,55002,64502,645074.260
23 ene 20242,50002,67502,45002,60002,6000217.740
22 ene 20242,40002,77002,36502,67502,6750244.660
19 ene 20242,65502,72502,36002,39502,3950217.980
18 ene 20242,81502,85002,61502,65002,6500148.740
17 ene 20243,05003,10002,75002,75502,7550228.680
16 ene 20243,80003,80003,11503,14003,1400359.140
12 ene 20243,75004,64503,59503,65503,65501.076.380
11 ene 20242,83004,54502,83004,45004,45003.753.220
10 ene 20242,05002,64002,01002,62002,62001.560.180
09 ene 20242,50002,55002,05002,06502,0650846.480
08 ene 20243,59503,64502,55002,60002,6000781.120
05 ene 20243,55004,20003,45003,64503,6450919.000
04 ene 20246,10006,20003,89003,89003,89002.147.580
03 ene 202418,950019,00005,85007,40007,40002.330.540
02 ene 202419,200019,550019,050019,100019,1000298.460
29 dic 202319,400020,000019,050020,000020,0000779.480
28 dic 202318,750019,575018,250019,500019,5000567.100
27 dic 202320,750020,900018,900019,100019,1000479.180
26 dic 202321,500021,550020,750021,050021,0500402.500
22 dic 202321,700022,350021,325021,900021,9000687.120
21 dic 202320,450021,900020,000021,800021,80001.291.040
20 dic 202321,850022,000020,750020,750020,7500205.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...