Mercados españoles cerrados en 5 hrs 16 min

InfuSystem Holdings, Inc. (INFU)

NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,42-0,36 (-4,63%)
Al cierre: 04:00PM EDT
7,42 +0,01 (+0,13%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20247,777,777,417,427,4238.400
01 may 20247,597,937,597,787,7823.500
30 abr 20247,537,667,427,517,5136.300
29 abr 20248,008,077,607,627,6223.900
26 abr 20247,658,127,658,128,1227.800
25 abr 20247,857,877,577,617,6130.400
24 abr 20247,947,977,787,877,8718.700
23 abr 20247,748,147,748,018,0112.500
22 abr 20248,178,387,707,747,7475.300
19 abr 20247,768,207,768,208,2032.700
18 abr 20247,907,957,797,797,7935.700
17 abr 20247,998,107,877,877,8721.800
16 abr 20247,908,057,757,927,9229.600
15 abr 20248,088,157,897,907,9034.400
12 abr 20247,898,177,898,048,0431.800
11 abr 20248,038,187,877,967,9660.000
10 abr 20247,948,157,918,078,0748.000
09 abr 20248,168,208,028,108,1027.300
08 abr 20248,318,448,058,148,1453.000
05 abr 20248,348,488,218,318,3146.600
04 abr 20248,118,448,008,448,44218.700
03 abr 20248,148,358,148,208,2041.200
02 abr 20248,688,748,078,298,2952.600
01 abr 20248,658,898,278,818,8199.700
28 mar 20248,858,858,558,578,5744.600
27 mar 20248,628,838,408,808,8040.100
26 mar 20248,808,808,498,518,5135.900
25 mar 20248,918,918,758,758,7521.500
22 mar 20248,999,128,638,988,9840.900
21 mar 20248,819,068,678,998,9945.800
20 mar 20248,858,888,358,888,8876.500
19 mar 20248,908,958,718,848,8432.000
18 mar 20249,219,228,718,928,9238.700
15 mar 20248,989,328,509,289,28153.800
14 mar 20249,739,758,959,029,0276.300
13 mar 20249,189,759,189,529,5275.500
12 mar 20249,609,609,139,149,1491.900
11 mar 20249,849,909,589,619,6139.200
08 mar 20249,309,919,209,749,74146.900
07 mar 20249,219,309,139,219,2117.500
06 mar 20249,259,259,099,219,2119.300
05 mar 20249,179,309,099,159,1518.400
04 mar 20249,309,359,119,259,2551.700
01 mar 20249,309,309,189,309,3020.500
29 feb 20249,399,499,259,259,2536.500
28 feb 20249,079,329,059,279,2725.200
27 feb 20249,459,459,099,129,1219.100
26 feb 20249,169,629,169,369,3619.600
23 feb 20249,279,309,059,219,2123.000
22 feb 20249,189,358,969,309,3071.200
21 feb 20249,429,439,169,169,1626.900
20 feb 20249,499,699,409,479,4747.900
16 feb 20249,719,859,459,509,5054.000
15 feb 20249,579,819,389,789,7840.200
14 feb 20249,159,569,159,549,5419.900
13 feb 20249,529,758,958,978,9751.500
12 feb 20249,689,799,609,649,6482.200
09 feb 20249,589,709,589,609,6038.400
08 feb 20249,329,689,249,519,5127.800
07 feb 20249,419,599,289,289,2819.800
06 feb 20249,299,649,299,619,6119.600
05 feb 20249,519,599,249,259,2527.900
02 feb 20249,489,749,359,559,5527.900
01 feb 20249,359,639,359,509,5022.800
31 ene 20249,769,769,219,239,2332.000
30 ene 20249,789,959,709,709,7014.700
29 ene 20249,709,919,549,789,7822.000
26 ene 20249,809,809,569,639,6322.000
25 ene 20249,809,809,549,809,8023.500
24 ene 202410,0010,009,749,839,8321.000
23 ene 202410,0310,039,809,809,8032.400
22 ene 20249,7110,009,719,959,9533.400
19 ene 20249,069,808,999,609,6036.100
18 ene 20249,209,268,949,019,0127.600
17 ene 20248,899,328,899,099,0924.100
16 ene 20249,659,938,918,998,9978.400
12 ene 20249,909,909,659,669,6618.400
11 ene 20249,869,909,709,749,7422.900
10 ene 20249,919,939,689,939,9329.000
09 ene 20249,9010,009,809,849,8432.800
08 ene 20249,8910,159,7310,0610,0699.100
05 ene 20249,8710,059,749,919,91103.400
04 ene 20249,8510,009,679,959,9531.900
03 ene 202410,1810,189,819,879,8741.400
02 ene 202410,5810,5810,1510,1910,1936.900
29 dic 202310,6610,6610,3810,5410,5437.100
28 dic 202310,6110,8410,6010,7210,7252.700
27 dic 202310,8510,8910,7010,8910,8936.900
26 dic 202310,6510,8810,4210,8610,8662.100
22 dic 202310,6910,8010,4310,7010,7029.400
21 dic 202310,5410,7010,3610,7010,7031.500
20 dic 202310,6910,9910,3910,5710,5774.600
19 dic 202310,3010,7510,1010,7010,7061.100
18 dic 202310,3510,5110,0210,1510,1537.200
15 dic 202310,3210,689,8810,3510,35135.500
14 dic 202310,9010,9010,1210,3610,3663.500
13 dic 202310,2310,839,9410,7410,7451.200
12 dic 202310,2910,4810,0710,1310,1324.200
11 dic 202310,4410,5010,1310,2910,2968.000
08 dic 202310,4310,4910,1010,4010,4031.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...