Mercados españoles cerrados

IperionX Limited (IPX)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,30-0,42 (-3,06%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202413,5013,5013,1113,3013,3035.751
14 may 202413,7513,7513,7513,7513,75-
13 may 202413,7513,7513,7513,7513,75-
10 may 202413,8513,9913,6013,7513,7512.300
09 may 202413,9014,0613,6313,8513,8536.800
08 may 202413,8614,1313,6613,9413,9419.400
07 may 202414,0014,2213,5713,8813,8877.300
06 may 202414,2514,5013,7513,8513,8532.600
03 may 202414,3514,3514,0014,0614,0611.600
02 may 202414,3214,4013,9814,2114,2122.600
01 may 202414,1814,5013,9014,3714,3725.500
30 abr 202413,9214,1913,6614,1914,198400
29 abr 202413,8514,1713,7713,7713,774500
26 abr 202413,9514,4313,9514,1814,187700
25 abr 202413,5913,8613,5513,8613,864900
24 abr 202413,9714,0913,5813,6813,6813.800
23 abr 202413,6813,9013,6213,8813,8811.900
22 abr 202413,8014,0013,5913,6813,6823.700
19 abr 202413,9614,2213,6813,8013,8068.900
18 abr 202413,9414,4913,9314,0714,0730.600
17 abr 202414,0214,9914,0014,0314,037500
16 abr 202413,9414,7213,5514,0014,0026.400
15 abr 202414,8015,0714,0014,1314,1330.500
12 abr 202415,2715,2714,4014,8914,8939.200
11 abr 202415,2615,2915,0015,2715,2711.200
10 abr 202415,0415,2214,9915,1515,1514.400
09 abr 202415,2415,2815,0115,1415,147600
08 abr 202415,0015,3014,9715,1315,1336.400
05 abr 202414,9015,0214,7014,8014,8014.100
04 abr 202415,1515,3414,9114,9514,9524.400
03 abr 202415,1515,3415,0115,1315,1313.900
02 abr 202415,2015,5015,0015,1515,15116.100
01 abr 202415,1215,2515,0915,1015,1017.000
28 mar 202414,4115,2414,4114,9114,9149.200
27 mar 202414,8515,0314,4914,4914,496800
26 mar 202415,1015,1014,7614,7814,7816.900
25 mar 202415,3815,4714,6214,9814,9823.300
22 mar 202414,9915,0614,4214,9914,9936.200
21 mar 202414,9114,9914,3214,7514,7511.100
20 mar 202414,0515,0513,7815,0015,0039.200
19 mar 202413,3013,8513,3013,5213,5221.700
18 mar 202413,9314,1513,3213,4913,4943.200
15 mar 202414,0714,7213,7614,3014,3018.200
14 mar 202414,3014,4513,2614,2814,2830.600
13 mar 202414,1415,1914,1414,2014,2019.200
12 mar 202414,8015,1614,0214,4714,4745.100
11 mar 202415,0615,2414,7715,0015,0025.700
08 mar 202415,0915,4014,7014,8914,8955.400
07 mar 202414,2015,0914,2015,0015,0043.300
06 mar 202414,1514,6014,1514,3714,3734.700
05 mar 202414,6315,0014,3214,5614,5636.500
04 mar 202415,1015,1014,4114,6314,6368.500
01 mar 202414,6515,0914,6515,0115,0112.700
29 feb 202414,9515,1814,8915,0015,0026.100
28 feb 202415,3015,5014,7514,9514,9532.100
27 feb 202415,3115,7515,1215,1215,1217.500
26 feb 202415,8016,0114,9315,3115,3136.800
23 feb 202415,2515,7714,2915,2515,2565.200
22 feb 202415,0615,2514,5014,7014,7027.000
21 feb 202414,3415,2514,3415,0015,0029.400
20 feb 202415,0015,5014,0014,6214,6261.200
16 feb 202415,8816,5014,6515,1015,10108.000
15 feb 202414,0015,8714,0015,7015,7091.500
14 feb 202412,2913,9312,2813,5013,5093.000
13 feb 202412,5012,5012,0012,2212,2216.600
12 feb 202412,3512,3512,0012,0512,0516.200
09 feb 202412,2312,3012,1712,2812,2827.600
08 feb 202412,3412,3512,1112,3012,3029.000
07 feb 202412,2412,3612,2012,2512,2530.400
06 feb 202412,1912,3611,8212,2012,2022.200
05 feb 202412,1012,2511,9112,2512,2546.800
02 feb 202411,8212,1511,7912,0012,0023.100
01 feb 202412,0012,1711,7411,7411,7428.100
31 ene 202411,8512,1511,5012,1512,1530.300
30 ene 202411,9112,2511,8211,9911,9921.900
29 ene 202412,2412,2411,7012,2312,2366.900
26 ene 202411,3812,4911,2511,7811,7852.700
25 ene 202410,6911,4010,5511,3811,3815.600
24 ene 202411,0311,0310,0010,9010,90518.100
23 ene 202411,0011,2910,7011,0711,0720.200
22 ene 202411,1511,3410,8010,8910,8938.000
19 ene 202410,9911,5010,7711,3411,3447.500
18 ene 202410,6111,0510,5011,0511,0548.100
17 ene 202410,1510,5010,0110,4010,4041.900
16 ene 20249,9510,149,8610,0810,0817.000
12 ene 202410,0010,109,609,929,9226.500
11 ene 20249,829,919,719,919,918200
10 ene 20249,6510,159,549,759,7552.900
09 ene 20249,609,809,509,529,524400
08 ene 20249,719,809,469,679,676300
05 ene 20249,449,809,449,759,7518.800
04 ene 20249,609,609,509,509,508800
03 ene 20249,459,609,349,559,5521.600
02 ene 20249,409,449,269,449,4413.700
29 dic 20239,369,409,269,269,264500
28 dic 20239,119,369,119,349,345400
27 dic 20239,369,389,259,269,265700
26 dic 20239,309,409,189,399,3920.700
22 dic 20239,099,309,099,309,3017.200
21 dic 20238,969,208,969,069,0619.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...