Mercados españoles cerrados en 8 mins

Euroseas Ltd. (ESEA)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,92-0,18 (-0,52%)
A partir del 11:01AM EDT. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202434,2734,5733,7033,9233,9211.170
29 abr 202433,9234,5033,4934,1034,1023.600
26 abr 202434,1634,8033,1833,9133,9117.100
25 abr 202433,0034,0833,0033,9733,9718.500
24 abr 202434,6034,6032,8033,0333,0334.900
23 abr 202433,5834,5533,4534,2834,2823.600
22 abr 202432,8534,2432,8533,7033,7027.100
19 abr 202432,7333,9132,7333,1133,1119.800
18 abr 202432,9733,5832,6932,8032,8024.300
17 abr 202433,6834,1333,1033,1033,1019.700
16 abr 202433,8734,3833,4133,9033,9015.300
15 abr 202435,2335,4933,7234,2534,2528.300
12 abr 202435,9235,9234,6735,2435,2425.600
11 abr 202436,5236,5234,8435,8035,8025.900
10 abr 202434,5535,3134,4535,0735,0710.600
09 abr 202436,0136,0234,5734,5834,5844.600
08 abr 202437,0937,0936,2836,3836,3815.700
05 abr 202437,4137,5936,7037,0537,0510.500
04 abr 202438,0838,3837,0537,1537,1522.000
03 abr 202436,6038,2036,6037,6737,6720.400
02 abr 202436,2536,9935,6336,6636,6612.400
01 abr 202436,2037,0035,4936,2736,2744.500
28 mar 202433,7036,2433,7035,8535,8557.500
27 mar 202434,5734,5733,1433,2733,2750.800
26 mar 202433,9034,7333,8234,1734,1717.600
25 mar 202434,7835,3233,5733,9733,9772.200
22 mar 202435,9136,0834,8234,8234,8230.500
21 mar 202436,5037,1535,8736,3136,3130.100
20 mar 202435,9936,6435,2636,6436,6415.300
19 mar 202435,6036,0135,2635,6935,6919.600
18 mar 202434,6035,8634,0135,7135,7126.700
15 mar 202435,8436,5934,3734,5734,5727.700
14 mar 202436,8637,0035,2635,2635,2630.300
13 mar 202437,3137,8536,6036,8336,8319.100
12 mar 202436,8938,0036,6437,1737,1726.900
11 mar 202437,8037,8035,8636,5436,5433.500
08 mar 202436,8238,0136,5337,5637,5629.500
07 mar 202438,0038,0036,9037,1837,1825.400
07 mar 20240.6 Dividendo
06 mar 202438,4539,0037,5038,0937,4953.300
05 mar 202437,6038,7237,0138,7238,1143.400
04 mar 202440,4040,4037,6337,8437,2465.700
01 mar 202438,8039,9038,1539,6239,0061.900
29 feb 202436,4938,9836,4938,9038,2945.700
28 feb 202436,7537,3535,5735,6835,1247.100
27 feb 202438,8038,9636,1036,7636,1882.900
26 feb 202433,9938,8633,7238,8638,25138.600
23 feb 202432,9933,7332,3833,3132,7944.300
22 feb 202432,7734,4932,7232,9932,4747.600
21 feb 202431,1434,6131,1433,5933,0670.400
20 feb 202434,2835,0033,0734,0033,4683.500
16 feb 202436,2536,6735,5335,7335,1721.300
15 feb 202434,7936,6434,2536,2535,6859.500
14 feb 202436,0536,5134,5234,6934,1447.600
13 feb 202436,7337,4235,4035,6535,0937.200
12 feb 202439,1139,2036,0136,8536,27151.000
09 feb 202440,0040,8239,2839,4038,7856.400
08 feb 202441,2642,0640,1340,4939,8551.100
07 feb 202440,4441,8040,1041,2640,6147.200
06 feb 202440,7342,2940,0540,2739,6440.900
05 feb 202439,0041,0038,8540,6039,9652.200
02 feb 202439,7040,2738,7038,9938,3826.400
01 feb 202439,7441,6538,4439,6739,0569.400
31 ene 202440,2040,4839,3239,7439,1135.800
30 ene 202439,9340,1539,2039,9639,3362.600
29 ene 202438,8940,4138,0239,8239,1987.000
26 ene 202437,7738,8937,3338,8938,2861.800
25 ene 202438,4738,7736,6637,9537,3552.800
24 ene 202436,8238,5036,5938,2037,6045.000
23 ene 202436,9337,3935,3636,8536,2731.000
22 ene 202435,8337,1835,6536,3735,8058.900
19 ene 202438,3038,3036,0036,5535,9762.000
18 ene 202436,4938,6036,4038,1437,5479.000
17 ene 202435,6736,6335,0036,4935,9239.600
16 ene 202436,2036,2035,0235,7235,1645.300
12 ene 202435,7937,1035,6936,2235,6538.000
11 ene 202436,1436,3535,1535,7935,2343.500
10 ene 202438,1938,3935,5135,9235,3566.800
09 ene 202435,5238,5734,6338,4537,84105.100
08 ene 202436,9037,0035,4536,1635,5983.700
05 ene 202435,6537,0134,0736,7336,1565.700
04 ene 202434,9435,9934,5835,7235,1656.200
03 ene 202434,0235,5433,7734,4833,9493.100
02 ene 202431,7034,0031,6233,6433,1165.600
29 dic 202331,7231,8730,7831,1530,6636.600
28 dic 202332,2032,2731,3531,5731,0726.500
27 dic 202332,5032,5831,2032,2031,6958.900
26 dic 202333,7434,0731,2231,8031,3086.600
22 dic 202332,6934,6932,5433,8033,27106.700
21 dic 202330,4232,4930,1632,4031,8975.200
20 dic 202330,4931,8130,0530,6030,1264.500
19 dic 202329,0630,5428,9830,5230,0469.500
18 dic 202327,6329,0727,5128,8028,3554.200
15 dic 202326,4927,7626,4927,0426,6142.600
14 dic 202326,9127,3126,3026,5326,1128.100
13 dic 202326,7227,1426,4026,8826,4626.400
12 dic 202327,4827,5926,2026,7226,3042.200
11 dic 202328,0628,4827,2227,5827,1528.100
08 dic 202327,3328,0427,3227,9627,5228.100
07 dic 202328,3128,3127,0027,0826,6553.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...