Mercados españoles cerrados

Greenidge Generation Holdings Inc. (GREE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,2600-0,1100 (-3,26%)
Al cierre: 04:00PM EDT
3,2500 -0,01 (-0,31%)
Después del cierre: 05:43PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20243,38003,59003,15003,26003,2600548.100
13 jun 20243,05003,38003,05003,37003,3700406.900
12 jun 20243,01003,28003,00003,04003,0400490.800
11 jun 20242,65002,95002,65002,91002,9100328.500
10 jun 20242,75002,87002,62002,71002,7100270.900
07 jun 20242,98003,07002,61002,69002,6900423.600
06 jun 20242,88003,08002,78002,98002,9800304.100
05 jun 20242,81002,98002,70002,90002,9000266.400
04 jun 20242,62002,92002,62002,77002,7700260.700
03 jun 20242,65002,84002,56002,70002,7000232.700
31 may 20242,81002,95002,56002,62002,6200219.300
30 may 20242,85002,92002,78002,84002,8400107.100
29 may 20242,78002,82002,68002,75002,750056.900
28 may 20242,93003,05002,80002,83002,830078.600
24 may 20242,83002,95002,78002,93002,9300158.000
23 may 20242,92002,96002,70002,81002,8100109.000
22 may 20242,72003,13002,65002,91002,9100240.500
21 may 20242,72002,96002,69002,74002,7400154.100
20 may 20242,53002,85002,41002,85002,8500288.600
17 may 20242,48002,59002,43002,47002,4700128.000
16 may 20242,50002,64002,48002,48002,4800149.200
15 may 20242,56002,61002,41002,51002,5100259.900
14 may 20242,39002,73002,33002,49002,4900303.200
13 may 20242,53002,57002,35002,39002,3900171.700
10 may 20242,53002,58002,44002,49002,490062.300
09 may 20242,64002,64002,50002,54002,540046.900
08 may 20242,38002,65002,26002,64002,6400139.600
07 may 20242,58002,59002,33002,44002,4400145.100
06 may 20242,58002,68002,52002,56002,5600134.100
03 may 20242,48002,58002,33002,53002,5300155.800
02 may 20242,75002,79002,30002,32002,3200355.000
01 may 20242,71002,83002,61002,68002,680053.800
30 abr 20242,80002,86002,65002,68002,680072.300
29 abr 20242,84002,88002,64002,81002,810081.800
26 abr 20242,98002,98002,75002,79002,790071.100
25 abr 20242,76002,94002,70002,93002,930084.200
24 abr 20242,89002,94002,70002,80002,8000126.000
23 abr 20242,91003,02002,87002,95002,9500117.000
22 abr 20242,57002,92002,51002,89002,8900189.600
19 abr 20242,46002,55002,41002,50002,5000102.300
18 abr 20242,37002,56002,35002,46002,460096.400
17 abr 20242,37002,44002,26002,34002,3400133.300
16 abr 20242,50002,50002,17002,24002,2400249.500
15 abr 20242,85002,86002,47002,54002,5400151.600
12 abr 20243,17003,17002,75002,80002,8000273.500
11 abr 20243,26003,27003,14003,17003,170086.500
10 abr 20243,40003,40003,13003,21003,2100243.900
09 abr 20243,37003,58003,32003,49003,4900180.900
08 abr 20243,23003,43003,23003,34003,3400142.600
05 abr 20243,22003,25003,13003,22003,220078.600
04 abr 20243,31003,35003,17003,19003,1900115.700
03 abr 20243,16003,33003,12003,22003,2200126.400
02 abr 20243,30003,31003,10003,15003,1500245.500
01 abr 20243,48003,54003,34003,37003,3700188.700
28 mar 20243,38003,65003,38003,50003,5000274.200
27 mar 20243,30003,50003,24003,49003,4900276.500
26 mar 20243,45003,45003,23003,25003,2500203.000
25 mar 20243,36003,57003,35003,38003,3800278.200
22 mar 20243,43003,51003,31003,31003,3100190.600
21 mar 20243,67003,76003,48003,51003,5100263.000
20 mar 20243,36003,65003,23003,60003,6000291.000
19 mar 20243,34003,42003,15003,29003,2900160.300
18 mar 20243,49003,57003,32003,42003,4200104.900
15 mar 20243,26003,63003,26003,49003,4900217.600
14 mar 20243,52003,52003,25003,36003,3600171.300
13 mar 20243,43003,56003,39003,53003,5300244.500
12 mar 20243,64003,68003,36003,44003,4400325.200
11 mar 20243,85004,00003,66003,70003,7000375.000
08 mar 20243,72003,99003,65003,77003,7700288.700
07 mar 20243,63003,77003,58003,66003,6600177.100
06 mar 20243,73003,81003,45003,55003,5500344.100
05 mar 20243,76004,38003,68003,71003,7100816.000
04 mar 20243,85004,00003,68003,86003,8600451.000
01 mar 20243,70003,82003,51003,77003,7700225.000
29 feb 20243,95004,01003,61003,70003,7000398.400
28 feb 20244,31004,49003,88003,89003,8900786.600
27 feb 20244,40004,52003,89004,14004,1400445.100
26 feb 20243,82004,32003,78004,24004,2400372.500
23 feb 20243,87003,95003,72003,79003,7900114.700
22 feb 20244,01004,16003,87003,87003,8700339.400
21 feb 20243,83004,17003,82004,07004,0700142.500
20 feb 20244,12004,12003,79003,91003,9100188.500
16 feb 20244,04004,28003,92004,03004,0300267.600
15 feb 20244,58004,58004,03004,03004,0300596.600
14 feb 20245,01005,04004,40004,58004,5800529.300
13 feb 20244,42004,71004,07004,35004,3500340.800
12 feb 20244,71005,45004,70005,07005,0700879.200
09 feb 20244,96005,06004,45004,76004,7600791.000
08 feb 20243,61004,57003,53004,41004,4100823.900
07 feb 20243,30003,58003,18003,39003,3900304.900
06 feb 20243,30003,39003,13003,31003,3100208.200
05 feb 20243,44003,54003,21003,31003,3100167.900
02 feb 20243,70003,71003,15003,39003,3900366.500
01 feb 20243,70003,97003,62003,74003,7400308.800
31 ene 20243,65003,83003,58003,65003,6500148.000
30 ene 20244,15004,16003,66003,75003,7500294.100
29 ene 20243,84004,25003,82004,07004,0700273.600
26 ene 20243,75004,23003,75003,88003,8800434.600
25 ene 20243,46003,65003,37003,63003,6300155.000
24 ene 20243,63003,73003,36003,43003,4300249.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...