Mercados españoles cerrados en 8 hrs 25 min

IMV Inc. (IMV)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,49000,0000 (0,00%)
Al cierre: 03:55PM EDT
0,4900 +0,00 (+0,41%)
Después del cierre: 06:32PM EDT
Intervalo de fechas:
06 oct 2021 - 06 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 oct 20220,52000,52000,48000,49000,490048.600
04 oct 20220,51000,55000,49000,49000,4900209.100
03 oct 20220,49000,55000,49000,53000,5300141.500
30 sept 20220,62000,62000,52000,52000,520082.200
29 sept 20220,58000,65000,58000,61000,610069.900
28 sept 20220,53000,60000,52000,60000,600085.900
27 sept 20220,58000,58000,51000,53000,530051.100
26 sept 20220,57000,60000,54000,54000,540050.900
23 sept 20220,58000,63000,54000,57000,570036.700
22 sept 20220,62000,64000,56000,57000,570042.600
21 sept 20220,58000,64000,58000,59000,590033.900
20 sept 20220,59000,59000,57000,59000,590037.200
19 sept 20220,59000,62000,56000,61000,6100245.800
16 sept 20220,67000,72000,57000,62000,6200167.600
15 sept 20220,74000,74000,67000,72000,720060.100
14 sept 20220,67000,75000,67000,74000,740079.800
13 sept 20220,71000,74000,68000,69000,690061.000
12 sept 20220,63000,75000,62000,75000,7500196.200
09 sept 20220,62000,64000,60000,63000,6300147.800
08 sept 20220,61000,63000,61000,62000,620049.600
07 sept 20220,64000,64000,60000,62000,6200129.900
06 sept 20220,67000,67000,62000,64000,640061.900
02 sept 20220,68000,68000,62000,67000,670083.200
01 sept 20220,69000,70000,65000,70000,7000121.600
31 ago 20220,72000,72000,67000,70000,700042.200
30 ago 20220,72000,73000,68000,68000,680078.200
29 ago 20220,71000,75000,68000,70000,700042.800
26 ago 20220,75000,78000,68000,69000,6900118.600
25 ago 20220,71000,78000,71000,75000,7500108.800
24 ago 20220,67000,72000,65000,71000,7100109.700
23 ago 20220,67000,70000,65000,65000,650031.800
22 ago 20220,66000,71000,63000,65000,6500112.500
19 ago 20220,74000,74000,68000,68000,6800102.000
18 ago 20220,70000,75000,70000,73000,7300171.300
17 ago 20220,72000,75000,69000,73000,7300313.500
16 ago 20220,71000,72000,65000,72000,7200314.100
15 ago 20220,75000,75000,64000,67000,6700518.200
12 ago 20220,58001,04000,58000,75000,75003.556.100
11 ago 20220,53000,59000,51000,57000,5700327.800
10 ago 20220,53000,53000,49000,50000,5000168.900
09 ago 20220,51000,51000,48000,49000,490090.000
08 ago 20220,53000,53000,50000,50000,500071.400
05 ago 20220,52000,53000,50000,50000,500039.500
04 ago 20220,52000,54000,50000,50000,500053.300
03 ago 20220,52000,52000,48000,50000,5000107.700
02 ago 20220,50000,52000,47000,49000,490081.500
01 ago 20220,52000,52000,49000,50000,5000290.400
29 jul 20220,53000,53000,50000,51000,510054.200
28 jul 20220,51000,51000,48000,50000,5000104.400
27 jul 20220,47000,51000,46000,50000,500095.000
26 jul 20220,49000,53000,46000,47000,4700121.800
25 jul 20220,53000,54000,50000,50000,500067.500
22 jul 20220,52000,53000,50000,51000,510050.100
21 jul 20220,56000,58000,51000,51000,5100320.100
20 jul 20220,57000,58000,56000,56000,5600119.100
19 jul 20220,56000,58000,55000,57000,570075.300
18 jul 20220,58000,60000,56000,57000,5700101.900
15 jul 20220,56000,56000,56000,56000,560057.700
14 jul 20220,58000,58000,56000,56000,560075.200
13 jul 20220,56000,58000,55000,57000,570012.400
12 jul 20220,55000,60000,55000,57000,570091.400
11 jul 20220,64000,64000,56000,59000,5900131.600
08 jul 20220,69000,69000,62000,64000,6400160.300
07 jul 20220,69000,69000,64000,65000,6500117.100
06 jul 20220,71000,75000,66000,67000,670069.500
05 jul 20220,70000,71000,66000,71000,710074.300
01 jul 20220,69000,69000,65000,68000,680050.100
30 jun 20220,65000,73000,65000,65000,650092.300
29 jun 20220,73000,73000,69000,70000,700082.600
28 jun 20220,74000,75000,68000,71000,710072.200
27 jun 20220,76000,76000,71000,76000,760081.600
24 jun 20220,71000,74000,69000,74000,740061.900
23 jun 20220,74000,74000,69000,69000,690081.300
22 jun 20220,72000,74000,65000,72000,7200159.500
21 jun 20220,71000,74000,70000,73000,7300126.100
17 jun 20220,73000,75000,56000,56000,5600176.500
16 jun 20220,72000,77000,72000,72000,720046.100
15 jun 20220,78000,78000,71000,72000,720061.500
14 jun 20220,81000,85000,71000,76000,760086.600
13 jun 20220,85000,86000,82000,83000,830057.700
10 jun 20220,88000,88000,85000,86000,860027.400
09 jun 20220,92000,92000,84000,86000,860078.900
08 jun 20220,86000,90000,84000,87000,870073.300
07 jun 20220,89000,89000,85000,85000,8500127.200
06 jun 20220,88000,90000,88000,88000,880056.900
03 jun 20220,95000,95000,91000,91000,910030.100
02 jun 20220,95000,95000,90000,91000,910029.400
01 jun 20220,97000,97000,90000,90000,900029.600
31 may 20220,96000,96000,93000,95000,950027.900
27 may 20221,03001,03000,90000,93000,930070.500
26 may 20220,92000,95000,91000,92000,920057.200
25 may 20220,95000,96000,90000,95000,950085.300
24 may 20221,01001,03000,93000,96000,960086.800
23 may 20221,02001,06001,00001,00001,000053.300
20 may 20221,05001,10001,01001,05001,050031.900
19 may 20220,99001,07000,99001,06001,060073.100
18 may 20221,04001,06000,96001,00001,000054.200
17 may 20221,00001,02000,96001,02001,020082.700
16 may 20221,03001,03000,95000,97000,9700109.900
13 may 20220,99001,01000,95001,00001,000052.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...