Mercados españoles cerrados

FingerMotion, Inc. (FNGR)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,5800+0,4300 (+13,65%)
Al cierre: 04:00PM EDT
3,6400 +0,06 (+1,68%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20243,15003,58003,14503,58003,5800536.600
25 abr 20243,10003,24003,05003,15003,1500246.400
24 abr 20243,11003,23003,05003,14003,1400225.500
23 abr 20243,06003,23603,03003,15003,1500330.900
22 abr 20243,12003,17003,02003,07003,0700259.500
19 abr 20243,21003,36003,01003,05003,0500521.500
18 abr 20243,22003,27003,12003,21003,2100232.600
17 abr 20243,12003,42003,00003,12003,1200362.900
16 abr 20242,92003,19002,92003,11503,1150253.200
15 abr 20243,10003,25902,87002,92002,9200340.200
12 abr 20243,36003,44103,04003,08003,0800742.100
11 abr 20243,40003,48003,12003,33003,3300525.700
10 abr 20243,21003,94003,12003,19003,19001.110.700
09 abr 20243,18003,67003,06003,29003,2900884.600
08 abr 20242,65003,20002,56003,14003,1400609.300
05 abr 20242,50002,94002,49702,64002,6400531.300
04 abr 20242,31002,61002,28002,47002,4700297.500
03 abr 20242,20002,33002,20002,28002,2800184.200
02 abr 20242,37002,39302,17002,21002,2100158.700
01 abr 20242,14002,42002,12002,42002,4200329.400
28 mar 20242,16002,21002,03002,10002,1000239.100
27 mar 20242,08002,19002,03202,17002,1700129.900
26 mar 20242,21002,25002,05002,06502,0650213.700
25 mar 20242,25002,25002,12002,21002,2100133.700
22 mar 20242,24002,29802,08002,15002,1500181.600
21 mar 20242,12002,30002,12002,26002,2600154.200
20 mar 20242,05002,13001,92002,13002,1300298.200
19 mar 20242,15002,18802,01002,05002,0500311.300
18 mar 20242,19002,21002,15002,18002,1800101.700
15 mar 20242,21002,24002,08002,14002,1400240.500
14 mar 20242,28002,31002,20002,24002,2400118.500
13 mar 20242,30002,42002,26002,32002,3200205.700
12 mar 20242,30002,31202,21002,30002,3000104.900
11 mar 20242,28002,33002,21002,27002,2700217.200
08 mar 20242,37002,38402,19002,22002,2200207.500
07 mar 20242,40002,45002,30002,32002,3200168.700
06 mar 20242,45002,45002,32002,40002,4000147.900
05 mar 20242,43002,47002,30002,39002,3900229.100
04 mar 20242,55002,58002,37002,39002,3900238.300
01 mar 20242,71002,71002,48002,57002,5700249.800
29 feb 20242,73002,80002,56002,67002,6700249.300
28 feb 20242,76002,84002,64002,66002,6600186.500
27 feb 20242,89002,89002,70102,80002,8000210.400
26 feb 20243,00003,01002,78002,80002,8000373.900
23 feb 20242,76003,14002,61002,98002,9800432.600
22 feb 20242,50002,78002,50002,75002,7500204.900
21 feb 20242,63002,63002,43002,51002,5100194.800
20 feb 20242,64002,70002,51002,56002,5600282.200
16 feb 20242,65002,66002,45002,55002,5500220.100
15 feb 20242,38002,63002,32502,62002,6200263.300
14 feb 20242,24002,50002,20002,33002,3300396.200
13 feb 20242,31002,31002,15702,20002,2000205.200
12 feb 20242,29002,33002,19002,33002,3300225.200
09 feb 20242,20002,36002,20002,30002,3000291.400
08 feb 20242,18002,25002,09002,25002,2500242.400
07 feb 20242,26002,26002,05002,14002,1400278.400
06 feb 20242,26002,30002,17002,23002,2300255.400
05 feb 20242,40002,40002,20002,23002,2300170.300
02 feb 20242,34002,42002,24002,38002,3800247.800
01 feb 20242,39002,48002,27002,30002,3000317.100
31 ene 20242,38002,77002,25002,37002,37001.133.100
30 ene 20242,32002,34002,22002,32002,3200335.700
29 ene 20242,33002,34002,16002,32002,3200422.100
26 ene 20242,25002,35002,23002,27002,2700311.100
25 ene 20242,35002,43602,21502,29002,2900387.400
24 ene 20242,43002,65002,30002,44002,4400465.900
23 ene 20242,57002,69002,34502,43002,4300464.100
22 ene 20242,50002,67002,50002,60002,6000224.500
19 ene 20242,70002,70002,46002,61502,6150296.500
18 ene 20242,66002,79202,61002,74002,7400236.400
17 ene 20242,90002,93402,65002,66502,6650456.800
16 ene 20242,75003,10002,60002,94502,9450829.500
12 ene 20243,31003,31003,03003,08003,0800231.800
11 ene 20243,36003,40003,05003,16003,1600329.200
10 ene 20243,39003,47903,29003,30003,3000220.800
09 ene 20243,37003,50003,29003,35003,3500323.400
08 ene 20243,75003,75003,40003,42003,4200476.400
05 ene 20243,57003,79003,57003,72003,7200234.900
04 ene 20243,90003,90403,54003,66003,6600485.600
03 ene 20243,95003,99003,76003,79003,7900343.700
02 ene 20244,01004,12003,83003,99003,9900340.900
29 dic 20234,05004,12003,91004,02004,0200357.100
28 dic 20234,19004,36304,04004,07004,0700470.700
27 dic 20233,82004,20003,82004,19004,1900361.200
26 dic 20234,01004,05403,90003,98003,9800450.600
22 dic 20233,86004,18003,83004,03004,0300383.900
21 dic 20233,81003,88203,70003,82003,8200362.800
20 dic 20234,00004,01003,75003,77003,7700462.200
19 dic 20233,66004,03003,66003,99003,9900383.100
18 dic 20234,01004,13003,55503,75503,7550811.800
15 dic 20234,15004,28003,95003,95003,95001.060.200
14 dic 20234,39004,50004,08004,13004,1300657.700
13 dic 20234,26004,48004,22004,35004,3500362.900
12 dic 20234,23004,40004,12004,31004,3100292.600
11 dic 20234,20004,36004,05204,23004,2300502.800
08 dic 20233,99004,18003,99004,13004,1300157.700
07 dic 20234,22004,22003,93004,01004,0100211.900
06 dic 20234,18004,22004,06004,13004,1300153.200
05 dic 20234,21004,29004,04004,14004,1400292.500
04 dic 20234,40004,50004,19004,32004,3200347.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...