Mercados españoles cerrados

EZFill Holdings Inc. (EZFL)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,0000-0,0500 (-2,44%)
Al cierre: 04:00PM EDT
1,9984 -0,00 (-0,08%)
Después del cierre: 04:16PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20241,98002,05901,94002,00002,000019.500
20 jun 20242,00002,13001,90102,05002,050019.100
18 jun 20242,03002,03001,93001,93001,93006000
17 jun 20242,03002,14001,92602,04002,04004300
14 jun 20241,94002,25101,94002,05002,050022.200
13 jun 20242,02002,02001,85001,85001,850010.600
12 jun 20241,98002,04001,95001,95001,95001900
11 jun 20242,03502,03501,94002,01002,01003700
10 jun 20241,94002,08001,91002,01002,01006500
07 jun 20241,83102,07301,83001,95001,95006300
06 jun 20242,14002,25001,87002,07002,070015.000
05 jun 20242,23002,26902,07002,16002,160021.800
04 jun 20242,43002,51002,22002,25002,250014.700
03 jun 20242,56002,56002,56002,56002,56001100
31 may 20242,42002,49002,42002,44002,44004400
30 may 20242,43102,43102,41002,41002,41002900
29 may 20242,50002,59002,41002,43002,43005800
28 may 20242,52502,52502,43002,43002,4300600
24 may 20242,52002,58002,40002,41002,41003800
23 may 20242,72002,73902,45002,51002,510014.300
22 may 20242,69002,74102,51002,51002,510014.100
21 may 20242,63002,71002,46102,51002,510013.600
20 may 20242,72002,72002,50002,50002,500012.900
17 may 20242,53002,84102,53002,62002,620015.600
16 may 20242,58002,65002,40002,54002,540019.000
15 may 20242,66002,81002,30002,51002,510016.300
14 may 20242,53002,90002,39002,66002,660027.900
13 may 20242,45002,71002,23502,58002,580032.400
10 may 20242,61002,78002,47002,47002,470012.900
09 may 20242,72002,86402,72002,72002,72002000
08 may 20242,78503,00902,78502,84002,840014.000
07 may 20242,74003,02002,74002,85002,850037.900
06 may 20242,48002,80002,48002,77002,770018.100
03 may 20242,62002,62002,36002,59002,59007800
02 may 20242,35002,71002,31702,49202,492034.700
01 may 20242,30002,47002,25002,36002,36009000
30 abr 20242,36002,46002,22002,30002,300035.500
29 abr 20242,42002,44002,35002,43002,43009100
26 abr 20242,38002,50002,32002,41002,410010.700
25 abr 20242,48202,59002,37002,38002,38005100
24 abr 20242,44002,47002,37002,45102,451014.400
23 abr 20242,30502,41002,26002,41002,410011.400
22 abr 20242,37602,50002,29002,32002,320048.700
19 abr 20242,35002,38702,20002,37002,37006500
18 abr 20242,25002,35002,25002,33002,33004600
17 abr 20242,20002,35002,15002,30002,300042.200
16 abr 20242,34002,38202,23002,33002,330021.000
15 abr 20242,42002,47002,34002,34002,340010.000
12 abr 20242,34502,43002,25002,43002,430011.600
11 abr 20242,33002,34002,06002,34002,340026.500
10 abr 20242,27002,48002,25102,28002,280067.200
09 abr 20242,59002,59002,28002,37002,370038.600
08 abr 20242,52002,63502,27202,54002,540052.700
05 abr 20242,20002,65002,14002,50002,500059.700
04 abr 20242,03002,30001,92002,24002,2400142.300
03 abr 20242,01002,35002,01002,15002,1500131.300
02 abr 20241,74002,19001,74002,09002,0900253.500
01 abr 20241,72001,82001,65001,79001,790030.700
28 mar 20241,67001,75001,59001,71001,710016.100
27 mar 20241,71001,73301,61001,68001,680011.400
26 mar 20241,79001,79001,58001,68001,680020.700
25 mar 20241,81001,81001,65001,72001,720013.900
22 mar 20241,70001,85001,61001,77001,770067.200
21 mar 20241,68001,94001,60001,70001,7000290.700
20 mar 20241,60001,73001,50001,68001,680077.300
19 mar 20241,78001,80001,54001,61001,610084.700
18 mar 20241,76001,96601,72001,77001,770026.200
15 mar 20241,95801,99001,76001,76001,760052.400
14 mar 20242,12002,15001,88002,03002,030063.600
13 mar 20241,96002,18001,89002,08002,080044.900
12 mar 20241,93901,98001,88001,91001,910016.000
11 mar 20241,88001,94001,76001,94001,940053.000
08 mar 20241,89001,93001,78001,84001,840035.100
07 mar 20241,80001,95001,65001,85001,8500164.500
06 mar 20241,75001,86901,66501,76001,760026.500
05 mar 20241,55001,99001,55001,77001,7700110.700
04 mar 20241,78001,90001,46001,53001,530064.900
01 mar 20241,79001,99001,77001,85001,850044.500
29 feb 20241,83002,08001,71101,83001,8300135.200
28 feb 20241,99002,08001,70001,93001,930083.300
27 feb 20241,84002,15001,84001,97001,9700198.700
26 feb 20241,67002,22001,62001,93001,9300796.700
23 feb 20241,30002,49001,27001,72001,720013.080.700
22 feb 20241,80002,19001,13001,25001,25006.155.300
21 feb 20241,43501,43501,34601,39501,395015.600
20 feb 20241,35001,41001,32001,36001,36005500
16 feb 20241,48001,49001,40501,40501,40502400
15 feb 20241,45001,49001,45001,49001,49001800
14 feb 20241,34901,57801,34901,35001,35004300
13 feb 20241,31001,38501,31001,38501,38501700
12 feb 20241,39801,39801,25001,31001,31008800
09 feb 20241,35001,35001,35001,35001,35001100
08 feb 20241,33001,40001,26001,39001,39004100
07 feb 20241,31001,32001,30001,30001,30003600
06 feb 20241,33001,44001,33001,44001,44001900
05 feb 20241,45001,45001,31001,33001,33004700
02 feb 20241,50001,50001,35001,38001,38007800
01 feb 20241,49501,49501,49501,49501,4950300
31 ene 20241,60001,60001,45001,57801,57802300
30 ene 20241,58801,58801,58801,58801,5880800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...