Mercados españoles cerrados

Immersion Corporation (IMMR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,48-0,04 (-0,53%)
Al cierre: 04:00PM EDT
7,62 +0,14 (+1,94%)
Después del cierre: 04:20PM EDT
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 20247,527,587,417,487,48319.227
27 mar 20247,607,677,437,527,52306.700
26 mar 20247,737,817,577,587,58330.900
25 mar 20247,777,937,697,717,71381.200
22 mar 20247,787,927,717,797,79464.300
21 mar 20247,607,827,577,777,77630.200
20 mar 20247,517,577,287,527,52749.300
19 mar 20247,747,747,407,527,52664.400
18 mar 20248,358,397,717,757,751.003.300
15 mar 20248,358,568,238,378,37965.700
14 mar 20248,208,627,908,338,331.650.100
13 mar 20247,708,287,678,178,172.295.700
12 mar 20247,427,737,417,697,691.153.700
11 mar 20247,187,557,187,427,42684.900
08 mar 20247,117,607,087,157,151.740.300
07 mar 20246,626,666,546,656,65571.000
06 mar 20246,646,706,566,646,64279.100
05 mar 20246,716,746,566,586,58584.700
04 mar 20246,906,956,746,756,75292.700
01 mar 20246,766,896,726,836,83297.300
29 feb 20246,806,856,686,756,75456.000
28 feb 20246,726,826,726,736,73319.300
27 feb 20246,836,896,696,786,78397.000
26 feb 20246,816,976,806,816,81354.900
23 feb 20246,856,856,736,836,83497.600
22 feb 20246,976,976,766,776,77474.600
21 feb 20246,866,906,756,886,88470.900
20 feb 20247,007,076,866,886,88635.200
16 feb 20246,787,096,696,976,97773.100
15 feb 20246,997,096,696,746,741.092.500
14 feb 20247,317,316,696,966,962.705.700
13 feb 20248,218,367,877,977,971.058.100
12 feb 20247,428,517,418,218,213.105.600
09 feb 20246,947,056,917,057,05210.500
08 feb 20246,766,946,766,946,94196.500
07 feb 20246,876,896,766,776,77168.700
06 feb 20246,866,886,796,856,85139.000
05 feb 20246,926,956,816,886,88212.500
02 feb 20246,956,966,866,936,93194.300
01 feb 20247,007,086,967,007,00277.800
31 ene 20247,057,096,796,836,83320.600
30 ene 20247,227,257,017,107,10277.800
29 ene 20247,277,407,097,217,21398.600
26 ene 20247,047,086,967,017,01188.900
25 ene 20247,027,056,957,037,03220.700
24 ene 20247,107,146,946,956,95231.300
23 ene 20246,987,146,987,067,06243.800
22 ene 20246,857,066,817,037,03413.700
19 ene 20246,726,806,626,796,79257.600
18 ene 20246,736,776,626,686,68205.400
17 ene 20246,696,736,636,716,71213.700
16 ene 20246,786,826,736,786,78199.200
12 ene 20246,756,826,756,806,80161.700
11 ene 20246,776,856,656,736,73218.400
11 ene 20240.045 Dividendo
10 ene 20246,826,956,826,856,80202.800
09 ene 20246,876,906,826,826,78182.700
08 ene 20246,896,986,886,956,90193.800
05 ene 20246,866,936,866,896,84330.800
04 ene 20246,966,996,836,906,85227.600
03 ene 20247,077,116,916,926,87415.900
02 ene 20247,037,106,967,097,04253.600
29 dic 20237,197,197,067,067,01213.500
28 dic 20237,187,287,167,187,13261.800
27 dic 20237,147,197,087,167,11220.600
26 dic 20237,077,147,077,107,05182.000
22 dic 20237,057,127,047,077,02264.700
21 dic 20236,957,076,917,067,01197.500
20 dic 20236,907,126,896,906,85411.600
19 dic 20236,906,976,826,896,84333.200
18 dic 20236,826,956,806,876,82397.000
15 dic 20236,786,816,606,806,761.515.700
14 dic 20236,716,806,646,746,70483.500
13 dic 20236,546,746,486,706,66489.700
12 dic 20236,556,566,476,556,51265.600
11 dic 20236,666,686,516,566,52344.000
08 dic 20236,616,706,586,686,64316.000
07 dic 20236,496,656,456,636,59393.700
06 dic 20236,476,586,446,476,43396.800
05 dic 20236,496,526,436,446,40290.400
04 dic 20236,466,556,436,516,47244.500
01 dic 20236,446,536,366,486,44312.600
30 nov 20236,486,556,416,486,44230.100
29 nov 20236,416,596,416,486,44259.800
28 nov 20236,366,486,336,446,40185.900
27 nov 20236,516,516,386,406,36360.000
24 nov 20236,556,656,526,556,51127.400
22 nov 20236,486,556,486,526,48184.800
21 nov 20236,486,586,396,426,38270.800
20 nov 20236,406,596,406,516,47362.200
17 nov 20236,466,516,356,406,36390.400
16 nov 20236,296,476,186,446,40409.000
15 nov 20236,136,436,136,316,27679.200
14 nov 20236,306,395,946,136,09899.400
13 nov 20236,526,556,016,286,24898.500
10 nov 20236,696,776,646,716,67300.900
09 nov 20236,716,796,696,696,65235.200
08 nov 20236,806,856,656,716,67252.200
07 nov 20236,656,826,636,796,75214.800
06 nov 20236,836,846,666,676,63211.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...