Mercados españoles cerrados

iSpecimen Inc. (ISPC)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,3079+0,0219 (+7,66%)
Al cierre: 04:00PM EDT
0,3045 -0,00 (-1,10%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
25 may 2023 - 25 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 20240,27200,31900,27000,30800,30802.701.000
23 may 20240,38700,38700,25000,28600,286025.548.300
22 may 20240,24100,42000,24100,31800,318011.817.700
21 may 20240,24800,25600,21100,24600,2460153.000
20 may 20240,24100,26000,23100,24800,2480125.600
17 may 20240,33000,33000,23800,24100,2410414.300
16 may 20240,24600,27500,23200,25100,2510656.200
15 may 20240,20100,26500,20100,24500,24501.147.400
14 may 20240,23100,23500,21100,21500,2150513.000
13 may 20240,25900,25900,22000,22500,2250260.600
10 may 20240,27400,27800,23100,24000,2400362.900
09 may 20240,28000,28500,26800,27000,2700303.900
08 may 20240,28600,30000,27300,27800,2780259.300
07 may 20240,27200,32000,24600,29800,29801.771.100
06 may 20240,26900,37800,26300,27600,27604.000.500
03 may 20240,27000,27800,26000,26300,2630314.000
02 may 20240,27000,27600,26500,26700,2670199.400
01 may 20240,30600,30900,26900,26900,2690204.400
30 abr 20240,29500,32000,28000,29100,2910214.700
29 abr 20240,26900,30600,26800,29900,2990312.600
26 abr 20240,28000,28800,26300,26600,2660186.500
25 abr 20240,28500,29500,27800,28000,2800153.300
24 abr 20240,29000,30000,27000,27800,2780313.900
23 abr 20240,32600,33100,29500,29500,2950477.300
22 abr 20240,30900,36000,29300,34000,34001.854.300
19 abr 20240,36000,36000,27600,28800,28802.811.500
18 abr 20240,21900,57000,21200,42100,421037.436.100
17 abr 20240,21300,23000,21100,21300,2130272.600
16 abr 20240,21300,23400,21100,21200,212071.800
15 abr 20240,23100,23200,21000,21100,2110100.600
12 abr 20240,23300,26000,22000,22700,2270386.500
11 abr 20240,20200,25000,20200,22700,2270291.500
10 abr 20240,21400,22600,21200,21700,2170115.500
09 abr 20240,20500,21900,20500,21100,211043.900
08 abr 20240,21800,22200,20700,21000,2100184.200
05 abr 20240,21100,22300,20000,21000,2100141.600
04 abr 20240,22000,22900,21700,21700,2170184.600
03 abr 20240,24500,24500,22000,22100,2210236.300
02 abr 20240,25000,25000,23800,24200,2420133.900
01 abr 20240,23900,24800,23200,24700,2470201.300
28 mar 20240,25000,25000,22200,23200,2320111.800
27 mar 20240,22900,25300,21500,25100,2510455.300
26 mar 20240,24500,24500,22000,23700,2370415.200
25 mar 20240,22400,25500,20100,25100,25104.056.900
22 mar 20240,28000,28100,23000,23800,2380242.200
21 mar 20240,31000,31000,27000,27500,2750246.800
20 mar 20240,30000,32900,26000,30000,3000349.800
19 mar 20240,33000,34500,31500,32000,3200273.000
18 mar 20240,36000,37400,32700,33000,3300142.400
15 mar 20240,34900,37500,34000,36700,367035.000
14 mar 20240,40600,46900,34000,36000,3600256.600
13 mar 20240,40000,48600,40000,46000,4600235.500
12 mar 20240,41500,41900,40700,41000,410039.200
11 mar 20240,41000,41500,40000,41000,410054.800
08 mar 20240,44400,44400,39900,41000,410098.800
07 mar 20240,45000,46000,43500,43500,435014.700
06 mar 20240,47900,48000,44000,47000,470011.500
05 mar 20240,49000,49000,44700,48400,484033.000
04 mar 20240,45000,46800,44500,46800,468030.500
01 mar 20240,45900,46800,43000,45900,459044.900
29 feb 20240,48100,48100,45000,45000,450018.700
28 feb 20240,43000,44600,43000,44600,446037.600
27 feb 20240,44100,45000,42000,44000,440030.500
26 feb 20240,46000,46000,44000,46000,460010.200
23 feb 20240,44300,46500,43100,46500,4650108.500
22 feb 20240,50000,50000,43000,43100,431026.500
21 feb 20240,47900,47900,47900,47900,47903100
20 feb 20240,49000,49000,46000,48000,480022.000
16 feb 20240,43000,46000,42700,44900,44909500
15 feb 20240,44900,44900,43600,44000,440010.200
14 feb 20240,42000,45000,42000,44900,449017.000
13 feb 20240,47100,49000,44000,44000,440016.700
12 feb 20240,45000,45500,44000,44900,449011.800
09 feb 20240,45800,45900,42500,44000,44007300
08 feb 20240,46000,47000,44000,45700,45704800
07 feb 20240,44000,49500,44000,45500,45507500
06 feb 20240,43500,43500,42000,43100,43109600
05 feb 20240,47300,47300,41500,42500,425052.100
02 feb 20240,47000,47100,45500,46000,460018.600
01 feb 20240,48300,49500,46300,47000,470010.400
31 ene 20240,47800,48200,46100,48200,48206000
30 ene 20240,48000,48000,45100,45700,457019.200
29 ene 20240,50000,50000,48000,49000,490016.500
26 ene 20240,47000,50000,45000,50000,500011.200
25 ene 20240,48100,48100,46600,47000,470012.800
24 ene 20240,50900,50900,48000,48800,488012.200
23 ene 20240,49000,49000,47100,48000,480010.200
22 ene 20240,49500,49500,47000,49000,49009000
19 ene 20240,49500,49500,46500,47600,476013.000
18 ene 20240,50000,50000,47000,49500,49509000
17 ene 20240,50000,50900,48500,50500,505050.900
16 ene 20240,50100,51500,50000,50000,500059.600
12 ene 20240,48000,50500,48000,50000,500018.300
11 ene 20240,51000,53600,47000,50800,508070.700
10 ene 20240,60000,61000,40000,51000,5100356.200
09 ene 20240,53000,57200,53000,57000,570022.500
08 ene 20240,60000,60000,55300,55400,554017.500
05 ene 20240,56000,60000,53400,60000,600039.000
04 ene 20240,55000,56500,53000,55000,550010.200
03 ene 20240,55100,58500,52700,55000,550028.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...