Mercados españoles abiertos en 2 hrs 20 min

iCoreConnect Inc. (ICCT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,2100+0,0600 (+5,22%)
Al cierre: 04:00PM EDT
1,2100 0,00 (0,00%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 20241,17001,26001,15001,21001,210039.600
06 may 20241,14501,20001,11401,15001,150029.100
03 may 20241,11001,15001,10001,14001,140018.000
02 may 20241,11001,13001,05901,13001,130022.000
01 may 20241,03001,11001,03001,09001,090022.000
30 abr 20241,07001,10001,03001,10001,100042.100
29 abr 20241,06001,09301,01001,07501,075029.300
26 abr 20241,06001,11001,06001,09501,095028.000
25 abr 20241,10001,10001,05001,08101,081014.200
24 abr 20241,10001,11001,05001,10501,105070.600
23 abr 20241,10001,15001,06001,10001,1000144.000
22 abr 20241,15001,15001,05001,12001,120057.800
19 abr 20241,16001,20001,16001,17001,170028.800
18 abr 20241,22001,24001,15001,19001,190062.400
17 abr 20241,22001,26001,17001,20001,200034.400
16 abr 20241,21001,28001,16001,26001,260093.400
15 abr 20241,30001,35001,11001,24001,2400237.500
12 abr 20241,50001,54001,26001,32001,3200439.300
11 abr 20241,61001,74001,42001,48001,48001.160.700
10 abr 20241,32001,79001,25001,69001,690019.796.800
09 abr 20241,13001,13001,09001,13001,130022.000
08 abr 20241,13001,13001,10001,10001,100019.500
05 abr 20241,16001,16001,08001,12001,120029.900
04 abr 20241,16001,18001,11001,13001,130022.500
03 abr 20241,14001,18001,10001,13001,130026.500
02 abr 20241,19001,23401,13001,17001,170039.000
01 abr 20241,22001,22001,15001,20001,200034.000
28 mar 20241,24001,27001,20001,22001,220057.800
27 mar 20241,15001,24001,13001,20001,200056.700
26 mar 20241,25001,25001,14001,15001,150040.600
25 mar 20241,32001,32001,21001,21001,210033.400
22 mar 20241,23001,31001,23001,28001,280039.900
21 mar 20241,21501,34001,21501,26001,260037.400
20 mar 20241,23001,30001,20001,29001,290075.800
19 mar 20241,21001,30001,20001,26001,2600163.200
18 mar 20241,23001,24001,18301,23001,230031.800
15 mar 20241,25001,33001,17001,17001,1700126.700
14 mar 20241,36001,40001,26001,26001,260050.800
13 mar 20241,48001,48001,36001,36001,360032.700
12 mar 20241,42001,52001,38001,46001,4600149.000
11 mar 20241,37001,50001,32601,50001,500057.700
08 mar 20241,39001,42701,33001,40001,400037.600
07 mar 20241,35001,43001,32001,32001,320062.400
06 mar 20241,37001,37901,31001,37001,370058.100
05 mar 20241,42201,48001,35501,44001,440041.800
04 mar 20241,41001,48001,41001,45001,450034.600
01 mar 20241,48001,49001,45001,45501,455018.700
29 feb 20241,49001,54901,43001,45001,450078.600
28 feb 20241,46901,56001,45001,50001,500033.600
27 feb 20241,51001,51001,47001,50001,500026.400
26 feb 20241,53001,55001,44601,54001,540057.300
23 feb 20241,45501,55001,42001,48001,480038.800
22 feb 20241,42001,49701,42001,43001,430018.100
21 feb 20241,42001,49001,42001,43001,430047.900
20 feb 20241,46001,49001,42001,42001,420045.000
16 feb 20241,49001,50001,45001,47001,470017.400
15 feb 20241,52001,52001,46001,48501,485040.600
14 feb 20241,47001,52001,42001,52001,5200124.700
13 feb 20241,48001,52001,43001,47001,470084.100
12 feb 20241,51001,54901,45001,46001,460079.200
09 feb 20241,68001,68001,47001,48001,480056.900
08 feb 20241,50001,66001,50001,59501,5950146.700
07 feb 20241,68001,68001,50001,50001,5000100.400
06 feb 20241,70001,75001,65001,66001,660040.400
05 feb 20241,71001,79901,62001,67001,670059.100
02 feb 20241,57001,82001,50001,80001,8000200.600
01 feb 20241,45001,58001,45001,54001,540097.800
31 ene 20241,54001,57001,38001,40301,403083.200
30 ene 20241,66001,66001,51001,53001,5300178.800
29 ene 20241,79001,82501,63001,66001,6600208.500
26 ene 20241,77001,87001,76001,82001,8200219.600
25 ene 20241,69001,85001,69001,80001,8000239.600
24 ene 20241,72001,77001,60001,73001,7300251.900
23 ene 20241,60001,74001,58001,72001,7200338.100
22 ene 20241,55001,58001,45001,58001,5800124.400
19 ene 20241,44001,69001,40001,49001,4900374.900
18 ene 20241,40001,49001,38001,47001,4700184.100
17 ene 20241,35001,60001,35001,46001,4600352.100
16 ene 20241,39001,49001,35001,43001,4300280.200
12 ene 20241,45001,50001,26001,47001,4700585.300
11 ene 20241,62001,62001,42001,52001,5200877.100
10 ene 20241,42001,75001,36001,59001,59009.376.100
09 ene 20241,31001,33001,26001,30001,30001.509.500
08 ene 20241,50001,50001,31001,33001,3300130.300
05 ene 20241,33001,39001,25001,38001,3800216.200
04 ene 20241,15001,37001,14001,30001,3000280.300
03 ene 20241,24001,65001,22001,25001,25001.113.600
02 ene 20241,24001,28001,22001,27001,2700107.600
29 dic 20231,29001,32001,22001,24001,2400214.600
28 dic 20231,23001,32001,23001,31001,3100146.700
27 dic 20231,33001,36701,21001,30001,3000363.200
26 dic 20231,42001,45001,34001,36001,3600359.000
22 dic 20231,51001,56001,41001,46001,4600305.500
21 dic 20231,68001,74001,47001,50001,5000594.900
20 dic 20231,60001,93001,45001,71001,71001.829.600
19 dic 20232,20002,31001,61001,69001,69004.677.600
18 dic 20232,65003,20001,86002,31002,310056.538.800
15 dic 20230,96001,86000,96001,70001,700018.803.600
14 dic 20230,93100,98900,93100,98800,988040.800
13 dic 20230,95000,99300,93000,99000,990047.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...