Mercados españoles cerrados

i3 Verticals, Inc. (IIIV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
22,47+0,07 (+0,31%)
Al cierre: 04:00PM EDT
22,47 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202422,4522,5922,3022,4722,47122.943
03 may 202422,6822,7422,3422,4022,40125.000
02 may 202422,5722,5722,0422,2622,26161.800
01 may 202422,7822,9622,2122,2522,25266.500
30 abr 202422,8623,1522,6722,7122,71199.400
29 abr 202423,1423,3922,8923,1123,1192.500
26 abr 202423,3023,4823,0523,1023,1091.300
25 abr 202423,1923,3022,9723,1523,1599.000
24 abr 202423,5023,8623,1823,4623,46345.600
23 abr 202422,6323,5322,6323,4723,47143.300
22 abr 202422,7522,8122,3122,5222,52185.900
19 abr 202422,3522,7322,1022,3322,33163.800
18 abr 202422,5522,9022,2822,4722,47230.900
17 abr 202422,5622,7322,2222,5422,54181.900
16 abr 202422,5822,7122,0822,5822,58146.200
15 abr 202423,1223,2222,7422,8122,81133.400
12 abr 202423,6723,7922,9422,9822,98193.200
11 abr 202423,0023,8422,7823,7923,79167.500
10 abr 202422,9123,0922,4722,8022,80160.000
09 abr 202423,3123,5823,1923,4523,45147.600
08 abr 202422,7123,3722,7123,1623,16191.100
05 abr 202422,2222,6622,0722,5322,53113.200
04 abr 202422,6722,8822,2122,2322,23122.700
03 abr 202422,4022,6722,1322,3522,35136.700
02 abr 202422,4022,5622,1522,4222,42151.100
01 abr 202422,8823,1322,4922,5522,55197.600
28 mar 202422,6923,0322,6722,8922,89140.900
27 mar 202422,1922,7221,9622,6322,63264.000
26 mar 202422,3722,4421,9621,9621,96149.000
25 mar 202422,3722,7322,1922,2122,21175.400
22 mar 202422,4722,9422,1322,2122,21411.500
21 mar 202422,3522,5722,1722,4722,47245.800
20 mar 202422,3022,6522,0722,2722,27225.700
19 mar 202422,0222,4422,0222,3222,32183.200
18 mar 202421,9822,4521,8222,1222,12318.400
15 mar 202421,8022,2821,5322,0022,00284.100
14 mar 202422,7522,9721,9622,0022,00185.100
13 mar 202422,6222,9122,5422,8722,87277.700
12 mar 202422,6222,7122,2922,6522,65127.100
11 mar 202422,4122,7022,3622,6322,63235.100
08 mar 202421,9922,5121,0122,3622,36201.500
07 mar 202421,2422,0521,2421,9021,90203.400
06 mar 202421,6821,7220,7221,0421,04167.700
05 mar 202421,7521,8821,2921,4921,49469.100
04 mar 202421,6421,8720,9321,7721,77306.800
01 mar 202421,4921,6020,9021,5321,53359.700
29 feb 202423,0023,2219,5021,3121,311.555.700
28 feb 202422,7222,9722,3422,7722,77226.900
27 feb 202422,0523,0421,8722,9722,97367.100
26 feb 202422,2522,5921,8021,8821,88272.700
23 feb 202422,6422,8421,6222,3522,35726.200
22 feb 202420,7921,5520,0021,5121,51434.700
21 feb 202420,6120,8720,5120,7020,70342.700
20 feb 202420,2520,8620,0920,8220,82195.800
16 feb 202420,7720,8020,1320,6120,61313.800
15 feb 202420,3721,1020,0820,8920,89418.300
14 feb 202419,3520,6719,2019,7719,77391.700
13 feb 202418,6619,6018,5219,2219,22282.100
12 feb 202418,4319,3818,2119,3519,35270.000
09 feb 202418,8719,1017,5418,5818,58317.400
08 feb 202418,5519,0118,4118,8718,87462.000
07 feb 202418,8418,9118,3418,5218,52117.800
06 feb 202418,4719,0818,4718,8118,8197.900
05 feb 202418,9918,9918,4718,4718,47109.700
02 feb 202419,1919,4218,9519,2419,24138.200
01 feb 202418,9619,5618,9119,4919,49166.200
31 ene 202419,0119,2918,7418,7418,74219.900
30 ene 202419,7519,7518,9018,9718,97222.500
29 ene 202419,6019,9319,4219,9319,93122.200
26 ene 202419,8419,9619,5019,5819,58100.600
25 ene 202419,8720,1419,4119,7219,7286.900
24 ene 202420,4120,4119,4019,5219,52168.300
23 ene 202420,0020,1719,7620,0920,09198.900
22 ene 202419,8020,1519,7119,7919,79120.700
19 ene 202419,6519,7219,3019,5619,56131.300
18 ene 202419,5719,8419,1919,5019,5091.600
17 ene 202419,2719,8519,1619,7119,71167.100
16 ene 202419,7019,7719,4519,6119,61145.000
12 ene 202420,6420,8719,7919,9019,90129.400
11 ene 202419,9620,3319,6520,3020,30163.900
10 ene 202419,8920,2019,7920,1120,11162.500
09 ene 202420,3020,4819,9619,9919,99103.000
08 ene 202420,1920,8420,1920,6420,64129.800
05 ene 202419,8520,5619,7820,2820,28168.600
04 ene 202420,3420,7320,0720,0820,08173.000
03 ene 202420,7221,0220,2520,3420,34161.300
02 ene 202421,1021,3220,4121,0021,00166.500
29 dic 202321,3621,5321,1221,1721,17198.000
28 dic 202321,4421,7021,2321,3621,36116.300
27 dic 202321,6021,7721,1921,5021,50139.400
26 dic 202321,8422,0521,4321,6221,62143.600
22 dic 202321,8422,2821,7121,7721,77190.700
21 dic 202321,0721,6321,0421,6021,60159.100
20 dic 202320,8621,4620,7620,9220,92209.600
19 dic 202321,4421,5820,9220,9820,98136.900
18 dic 202320,9221,5020,7221,3321,33195.500
15 dic 202321,3021,3020,3820,8220,82438.500
14 dic 202320,7921,7820,7921,2021,20363.700
13 dic 202319,6620,3819,4720,3820,38323.800
12 dic 202319,9620,6319,6119,7319,73136.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...