Mercados españoles cerrados en 7 hrs 21 min

GDEV Inc. (GDEV)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,7400+0,2200 (+8,73%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20242,45002,74002,45002,74002,74001700
25 jun 20242,49802,52002,44002,52002,52004800
24 jun 20242,44002,50002,37002,37002,37004000
21 jun 20242,60002,60002,60002,60002,6000200
20 jun 20242,62402,62402,50002,50002,50007700
18 jun 20242,40002,51002,40002,50002,50001400
17 jun 20242,50002,69002,41002,60002,600015.000
14 jun 20242,50002,50002,49002,50002,50001600
13 jun 20242,50002,50002,24002,50002,50003100
12 jun 20242,34002,45002,20002,20002,20002600
11 jun 20242,32802,39002,31002,33002,33004900
10 jun 20242,22002,33002,22002,33002,33001400
07 jun 20242,20002,21002,11002,20002,20002400
06 jun 20242,11002,21002,11002,21002,21005600
05 jun 20242,10002,20002,04002,20002,200015.400
04 jun 20242,15102,15102,03102,10002,10002300
03 jun 20242,02002,21001,91002,13002,130020.300
31 may 20242,21002,33002,03002,12502,125048.700
30 may 20242,07002,24002,07002,24002,24006100
29 may 20242,23002,24001,92002,09002,09004300
28 may 20241,92002,31001,92002,31002,310023.300
24 may 20242,06002,07002,02002,07002,07001500
23 may 20242,07202,18002,06002,18002,18002000
22 may 20241,99502,20001,99502,16002,16005800
21 may 20242,14002,20001,98001,99001,990013.600
20 may 20242,00002,16001,95002,16002,16005300
17 may 20242,21002,22002,10002,22002,2200900
16 may 20242,24002,24002,08002,21002,21005900
15 may 20242,21002,21002,21002,21002,2100200
14 may 20242,25002,25002,07002,07002,0700600
13 may 20242,21002,27002,21002,27002,27004400
10 may 20242,15002,15002,15002,15002,15001800
09 may 20242,17002,17002,17002,17002,1700-
08 may 20242,17002,17002,17002,17002,1700300
07 may 20242,20002,20002,15102,16902,16901300
06 may 20242,19002,20002,18002,20002,20002000
03 may 20242,15202,15202,15202,15202,1520300
02 may 20242,13502,15202,13502,15202,15201600
01 may 20242,20002,20002,17002,17002,17002600
30 abr 20242,23002,23002,23002,23002,2300-
29 abr 20242,23002,23002,23002,23002,2300-
26 abr 20242,15002,23002,10002,23002,23002400
25 abr 20242,20002,27002,20002,27002,2700300
24 abr 20242,20002,20002,20002,20002,200021.500
23 abr 20242,20002,23502,20002,23502,23501600
22 abr 20242,25002,25002,22002,25002,2500600
19 abr 20242,20002,26002,20002,26002,2600400
18 abr 20242,27002,27002,21002,27002,2700800
17 abr 20242,25002,27002,25002,27002,2700500
16 abr 20242,23502,25002,22002,25002,2500400
15 abr 20242,27002,27002,27002,27002,2700200
12 abr 20242,31002,31002,22002,25002,25005800
11 abr 20242,20002,31002,20002,31002,31001800
10 abr 20242,25002,25002,25002,25002,2500300
09 abr 20242,20002,30002,20002,30002,30001800
08 abr 20242,20002,23002,20002,20002,20003800
05 abr 20242,20702,26002,20702,23002,23001600
04 abr 20242,21002,26602,21002,26602,26601200
03 abr 20242,22002,25502,20002,25002,25003500
02 abr 20242,30002,30002,22002,22002,22003400
01 abr 20242,25002,30002,25002,30002,3000700
28 mar 20242,30002,30002,28002,28002,28003500
27 mar 20242,30002,30002,25002,30002,30001100
26 mar 20242,25002,30002,25002,30002,30001400
25 mar 20242,30002,30002,27502,30002,300015.900
22 mar 20242,30002,30002,25102,25102,25101400
21 mar 20242,30002,30002,27502,30002,30005500
20 mar 20242,30002,30002,25002,30002,30005600
19 mar 20242,30002,30002,30002,30002,3000600
18 mar 20242,30002,30002,30002,30002,3000400
15 mar 20242,30002,30002,30002,30002,3000200
14 mar 20242,30002,30002,22702,22702,2270400
13 mar 20242,26002,26002,26002,26002,2600200
12 mar 20242,30002,30002,26002,26002,26001000
11 mar 20242,30002,30002,30002,30002,3000-
08 mar 20242,30002,30002,30002,30002,3000200
07 mar 20242,29002,30002,25002,25002,2500900
06 mar 20242,27702,28002,20002,28002,2800900
05 mar 20242,21402,30002,21402,28002,28001900
04 mar 20242,28002,30002,28002,28002,2800900
01 mar 20242,21002,25002,21002,25002,2500500
29 feb 20242,20002,30002,20002,20002,200016.700
28 feb 20242,28602,30002,27002,27002,270012.900
27 feb 20242,22202,29002,22202,29002,2900300
26 feb 20242,30002,30002,21002,21002,2100900
23 feb 20242,20002,29002,20002,29002,29001100
22 feb 20242,29002,30002,29002,30002,30001600
21 feb 20242,29502,29502,29502,29502,2950-
20 feb 20242,21002,30002,20002,29502,29503200
16 feb 20242,25002,30002,20002,20002,20006700
15 feb 20242,21002,30002,20002,20002,20001300
14 feb 20242,22002,22002,22002,22002,2200-
13 feb 20242,20002,22002,20002,22002,2200700
12 feb 20242,25002,25002,25002,25002,25001100
09 feb 20242,25002,25002,25002,25002,2500-
08 feb 20242,21002,30002,21002,25002,25005000
07 feb 20242,28002,28002,28002,28002,2800400
06 feb 20242,28002,28002,28002,28002,2800300
05 feb 20242,44002,44002,28002,28002,28003500
02 feb 20242,28002,28002,28002,28002,2800300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...