Mercados españoles cerrados en 27 mins

GrowGeneration Corp. (GRWG)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,0250-0,0250 (-0,82%)
A partir del 12:03PM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20243,06003,18002,86013,02503,0250995.611
27 mar 20242,86003,05002,65003,05003,05002.840.000
26 mar 20242,54002,88002,50502,77002,77003.259.700
25 mar 20242,28002,71502,25002,54002,54005.717.500
22 mar 20242,01002,25001,97002,23002,23002.668.000
21 mar 20241,97002,03001,94002,02002,02001.054.000
20 mar 20241,90001,96801,82001,94001,94001.892.700
19 mar 20242,00002,03501,92001,97001,97001.093.500
18 mar 20242,04002,22001,97502,00002,00002.303.300
15 mar 20241,92002,05001,91002,00002,00001.215.900
14 mar 20242,10002,16001,83001,90501,90502.263.000
13 mar 20242,04002,09002,00102,04002,04001.047.200
12 mar 20242,14002,15502,05002,06002,0600558.500
11 mar 20242,16002,21002,13002,13002,1300540.000
08 mar 20242,20002,30502,17002,18002,1800608.000
07 mar 20242,13002,19502,10502,18002,1800423.200
06 mar 20242,16002,20002,11002,12002,1200463.100
05 mar 20242,14002,18002,05002,12002,1200637.700
04 mar 20242,20002,22002,11002,17002,1700558.500
01 mar 20242,14002,26002,08002,20002,2000977.200
29 feb 20242,13002,18002,08002,14002,1400558.300
28 feb 20242,11002,14102,05002,06002,0600414.700
27 feb 20242,09002,17002,05502,15002,1500538.100
26 feb 20242,02002,14002,02002,05002,0500709.000
23 feb 20242,02002,06002,00002,02002,0200539.500
22 feb 20242,18002,18002,01002,03002,0300804.300
21 feb 20242,20002,21002,10002,10002,1000635.000
20 feb 20242,24002,28002,18002,22002,2200543.600
16 feb 20242,30002,34002,24002,31002,3100952.500
15 feb 20242,19002,33002,18202,32002,32001.006.600
14 feb 20242,17002,19002,10002,18002,1800685.100
13 feb 20242,25002,25002,08002,10002,10001.205.800
12 feb 20242,32002,43902,27002,28002,28001.140.100
09 feb 20242,31002,39002,28502,31002,3100608.500
08 feb 20242,25002,34002,22002,30002,3000556.700
07 feb 20242,32002,32002,24002,24002,2400521.600
06 feb 20242,23002,35002,20002,33002,3300686.900
05 feb 20242,36002,36002,23002,23002,2300663.500
02 feb 20242,35002,41502,26002,40002,4000830.600
01 feb 20242,35002,42002,28002,39002,3900861.400
31 ene 20242,43002,46502,30002,31002,3100653.100
30 ene 20242,54002,55002,43002,44002,4400448.300
29 ene 20242,44002,57002,38002,57002,5700432.000
26 ene 20242,44002,50502,41002,44002,4400580.300
25 ene 20242,41002,44002,34002,42002,4200571.300
24 ene 20242,44002,44002,35502,39002,3900679.200
23 ene 20242,45002,50502,38002,42002,4200562.900
22 ene 20242,40002,54502,35102,43002,4300803.800
19 ene 20242,35002,41002,26002,39002,39001.103.900
18 ene 20242,53002,60002,34002,34002,3400678.900
17 ene 20242,61002,61002,46002,51002,5100980.700
16 ene 20242,49002,79002,46802,67002,67002.135.300
12 ene 20242,48002,53902,43002,47002,4700605.400
11 ene 20242,45002,49002,37302,46002,4600663.600
10 ene 20242,52002,54302,47002,48002,4800590.700
09 ene 20242,69002,69502,50002,54002,54001.120.900
08 ene 20242,52002,85002,51002,75002,75001.318.600
05 ene 20242,42002,51002,36002,48002,4800649.600
04 ene 20242,51002,53002,44002,45002,4500715.800
03 ene 20242,48002,61102,42202,53002,53001.625.300
02 ene 20242,47002,63002,43002,55002,5500669.500
29 dic 20232,59002,61002,48002,51002,5100912.600
28 dic 20232,53002,67002,50002,58002,5800903.300
27 dic 20232,58002,62902,52002,56002,5600729.600
26 dic 20232,44002,62502,38002,56002,5600949.300
22 dic 20232,38002,55002,33502,46002,4600979.300
21 dic 20232,44002,49002,33002,37002,3700655.300
20 dic 20232,56002,66002,39002,39002,3900921.800
19 dic 20232,32002,65002,32002,59002,59001.079.600
18 dic 20232,34002,36002,28002,28002,2800663.000
15 dic 20232,48002,50002,30002,34002,34001.036.900
14 dic 20232,60002,78002,43002,45002,45001.378.500
13 dic 20232,38002,55002,23002,55002,55001.167.000
12 dic 20232,53002,54002,36002,38002,3800728.900
11 dic 20232,72002,73002,52002,54002,5400589.500
08 dic 20232,67002,78002,64002,73002,7300566.200
07 dic 20232,71002,73502,67002,69002,6900317.300
06 dic 20232,78002,86002,69002,69002,6900690.700
05 dic 20232,94002,96002,74002,75002,7500669.100
04 dic 20232,89003,02002,86003,00003,0000734.200
01 dic 20232,64002,92002,60502,91002,91001.017.800
30 nov 20232,80002,80002,65002,66002,6600620.900
29 nov 20232,70002,86002,70002,78002,7800611.600
28 nov 20232,63002,69002,57002,67002,6700422.000
27 nov 20232,70002,72002,60502,65002,6500580.800
24 nov 20232,67002,74002,67002,72002,7200258.600
22 nov 20232,51002,70002,50002,68002,6800808.400
21 nov 20232,57002,57002,41002,50002,5000758.100
20 nov 20232,73002,77002,61502,64002,6400955.200
17 nov 20232,54002,75002,46802,74002,74003.402.500
16 nov 20232,52002,63002,40002,45002,45001.317.200
15 nov 20232,22002,39002,22002,36002,36001.309.900
14 nov 20232,00002,21002,00002,20002,20001.389.700
13 nov 20231,88001,95001,83001,95001,95001.044.500
10 nov 20231,83001,88001,77001,88001,8800545.000
09 nov 20232,01002,02001,79001,79501,79501.247.200
08 nov 20232,17002,17001,97002,03002,03001.071.000
07 nov 20232,07002,16002,05002,14502,1450403.100
06 nov 20232,27002,27002,03002,11002,1100793.900
03 nov 20232,23002,34002,23002,27002,2700634.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...