Mercados españoles cerrados en 6 hrs 42 min

Femasys Inc. (FEMY)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,0900-0,0800 (-6,84%)
Al cierre: 04:00PM EDT
1,1400 +0,05 (+4,59%)
Después del cierre: 07:17PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 20241,16001,17001,08001,09001,0900134.800
24 jun 20241,14001,20001,10001,17001,1700127.100
21 jun 20241,31001,39901,11001,15001,1500583.300
20 jun 20241,02001,37001,01001,27001,27001.554.500
18 jun 20241,01001,01000,95200,95500,9550199.500
17 jun 20241,01001,03000,99001,01001,0100117.200
14 jun 20241,05001,05001,00001,01501,015078.700
13 jun 20241,02001,07001,02001,04001,040048.700
12 jun 20241,08001,09001,02001,04001,0400145.400
11 jun 20241,09001,10001,06001,08001,080074.400
10 jun 20241,04001,11001,02001,09001,0900143.200
07 jun 20241,03001,07001,03001,04001,0400139.600
06 jun 20241,14001,15001,02001,05001,0500284.500
05 jun 20241,18001,21001,10001,11001,1100157.700
04 jun 20241,14001,23001,14001,18001,1800143.500
03 jun 20241,16001,19001,10001,15001,1500193.100
31 may 20241,19001,22001,17501,18001,180066.400
30 may 20241,18001,22001,17001,18001,1800138.600
29 may 20241,22001,22001,16001,17001,1700152.400
28 may 20241,27001,29001,21001,21001,2100147.200
24 may 20241,24001,33001,21001,28001,2800318.100
23 may 20241,31001,31001,22001,24001,240075.000
22 may 20241,24001,35001,24001,30001,300096.200
21 may 20241,29001,29901,22001,28001,2800110.000
20 may 20241,25001,28301,22001,26001,2600127.300
17 may 20241,29001,29001,24001,27001,2700258.000
16 may 20241,32001,36001,26001,29001,2900138.700
15 may 20241,35001,39001,32001,33001,3300158.500
14 may 20241,28001,38001,25001,38001,3800184.000
13 may 20241,24001,30001,21001,27001,2700182.500
10 may 20241,28001,28501,20001,21001,2100139.100
09 may 20241,34001,37401,25001,27001,2700235.600
08 may 20241,43001,51001,37001,39001,3900306.200
07 may 20241,39001,44001,34001,42001,4200138.500
06 may 20241,30001,39001,30001,35001,3500180.300
03 may 20241,28001,32001,24001,29001,290062.900
02 may 20241,29001,33001,22001,23501,2350284.700
01 may 20241,27001,34001,27001,30001,3000108.400
30 abr 20241,33001,33001,27001,27001,270069.200
29 abr 20241,27001,34001,25001,32001,320084.200
26 abr 20241,33001,36401,21001,27001,2700138.200
25 abr 20241,33001,34001,27001,33001,3300103.700
24 abr 20241,34001,41001,32001,33001,3300114.100
23 abr 20241,23001,36001,23001,33001,3300282.500
22 abr 20241,32001,35501,22001,27001,2700224.000
19 abr 20241,30001,34001,28001,32001,3200162.200
18 abr 20241,30001,37001,27001,31001,3100189.500
17 abr 20241,34001,34001,29001,30001,3000121.100
16 abr 20241,30001,36501,29001,31001,3100278.100
15 abr 20241,30001,41001,26501,34001,3400861.300
12 abr 20241,41001,41001,27001,30001,3000415.300
11 abr 20241,42001,48001,39001,40001,4000404.900
10 abr 20241,56001,56001,39501,43001,4300473.700
09 abr 20241,63001,63001,54001,55001,5500220.900
08 abr 20241,72001,72001,55001,58001,5800340.200
05 abr 20241,74001,74001,67001,69001,6900264.700
04 abr 20241,84001,84001,69001,71001,7100273.200
03 abr 20241,79001,83001,75001,81001,8100418.500
02 abr 20241,72001,79001,68001,74001,7400469.000
01 abr 20241,54001,79001,51001,72001,7200941.500
28 mar 20241,44001,65001,44001,55001,5500496.100
27 mar 20241,47001,50001,34501,47001,4700902.400
26 mar 20241,60001,62001,46001,50001,5000873.200
25 mar 20241,60001,67001,58001,61001,6100574.500
22 mar 20241,69001,73801,60001,66001,6600556.000
21 mar 20241,80001,81001,62001,72001,7200934.900
20 mar 20241,87001,88001,71001,80001,80003.174.400
19 mar 20241,90002,07001,78002,00002,0000642.300
18 mar 20242,05002,12001,88001,94001,9400802.000
15 mar 20241,79002,05001,78301,88001,88001.109.100
14 mar 20241,83001,88101,62001,72001,7200461.700
13 mar 20241,80002,03001,75001,81001,8100558.300
12 mar 20241,84001,94001,72001,91001,9100428.800
11 mar 20242,02002,06001,84001,86001,8600423.900
08 mar 20242,06002,15001,98002,04002,0400536.600
07 mar 20241,89002,15001,83002,03002,0300772.800
06 mar 20242,19002,20001,69001,89001,89001.658.200
05 mar 20242,24002,26001,95002,13002,13001.184.800
04 mar 20241,91002,40001,88002,22002,22002.942.700
01 mar 20241,77001,89001,68001,87001,8700726.700
29 feb 20241,87001,92001,66001,76001,76001.612.200
28 feb 20241,72001,88001,61001,77001,77002.773.800
27 feb 20241,40001,66001,36001,62001,6200831.400
26 feb 20241,46001,49001,33001,42001,4200535.800
23 feb 20241,53001,62001,34001,42001,4200836.400
22 feb 20241,40001,56001,29401,46001,46001.204.800
21 feb 20241,24001,38001,18101,36001,3600469.400
20 feb 20241,22001,25001,17001,23001,2300241.500
16 feb 20241,19001,29001,18001,25001,2500312.000
15 feb 20241,22001,26301,14001,21001,2100356.900
14 feb 20241,17001,20001,06001,19001,1900423.800
13 feb 20241,10001,21001,07001,15001,1500462.000
12 feb 20241,15001,15001,00001,10001,1000692.800
09 feb 20241,40001,40001,17001,21001,2100728.700
08 feb 20241,18001,50001,17001,38001,38002.481.700
07 feb 20240,87601,44000,85101,17001,17003.046.800
06 feb 20240,77000,88000,76000,87200,8720256.000
05 feb 20240,80900,80900,75000,77000,7700209.200
02 feb 20240,80000,89000,75500,78000,78001.041.800
01 feb 20240,76800,82000,75000,80000,8000675.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...