Mercados españoles cerrados en 7 hrs 12 min

IZEA Worldwide, Inc. (IZEA)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,1300+0,1200 (+3,99%)
Al cierre: 04:00PM EDT
3,0200 -0,11 (-3,51%)
Después del cierre: 07:30PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 20243,03003,17002,91003,13003,130073.100
03 may 20243,05003,10002,88003,01003,010057.300
02 may 20242,86003,09002,82003,03003,030070.300
01 may 20242,75002,97002,60002,87002,870070.600
30 abr 20242,85003,00002,70002,78002,780064.100
29 abr 20242,91002,97002,84002,89002,890043.100
26 abr 20242,62002,93002,54002,90002,9000121.900
25 abr 20242,50002,64002,44002,61002,610034.400
24 abr 20242,45002,60002,40002,56502,565056.100
23 abr 20242,51002,51002,40002,46002,460015.900
22 abr 20242,57002,57002,42002,50002,500013.000
19 abr 20242,61002,65002,55502,57002,570033.900
18 abr 20242,56002,68002,42002,59002,590030.700
17 abr 20242,52002,53002,46002,53002,53008600
16 abr 20242,53002,55502,46002,50002,500035.600
15 abr 20242,38002,56002,34902,56002,5600130.900
12 abr 20242,40002,42002,33702,41002,410015.600
11 abr 20242,28002,41002,26002,39502,395049.300
10 abr 20242,30002,36002,28002,30002,300033.300
09 abr 20242,37002,41002,33002,33002,330026.600
08 abr 20242,38002,49002,30002,37002,3700113.800
05 abr 20242,40002,49002,36002,40002,400030.100
04 abr 20242,37002,49002,36002,39002,390080.500
03 abr 20242,39002,49002,36002,40002,400085.100
02 abr 20242,25002,47002,25002,39002,3900134.100
01 abr 20242,30002,33002,18002,18002,180062.000
28 mar 20242,36002,49002,30002,31002,3100225.700
27 mar 20242,24002,37002,24002,34002,340015.500
26 mar 20242,24002,41002,21002,25002,250025.100
25 mar 20242,16002,45002,14002,25002,250092.700
22 mar 20242,06002,17002,06002,15002,150066.400
21 mar 20242,07002,14001,96002,10002,100041.000
20 mar 20242,07002,11002,02002,05002,050027.500
19 mar 20242,03002,12001,98002,07002,070042.500
18 mar 20242,01002,10002,00002,05002,050017.000
15 mar 20242,05002,06002,00902,03002,030020.700
14 mar 20242,02002,06001,97402,05502,055035.000
13 mar 20241,97002,06001,97002,05002,0500112.800
12 mar 20241,90002,04001,86002,00002,0000125.800
11 mar 20241,95002,05001,86001,93001,9300170.400
08 mar 20241,93001,98001,88001,96001,960077.300
07 mar 20241,91002,01001,88001,95001,950048.600
06 mar 20241,93001,99001,83001,97001,9700105.900
05 mar 20241,95001,97001,83001,97001,970065.300
04 mar 20242,02002,02001,94001,94001,940036.900
01 mar 20242,00002,05001,96002,01002,010076.700
29 feb 20242,00002,10001,96002,00002,000090.800
28 feb 20242,01002,05001,99002,04002,040045.800
27 feb 20242,00002,07001,99002,01002,010035.500
26 feb 20242,00002,06001,98002,05002,050072.400
23 feb 20241,93002,03001,93002,03002,030054.100
22 feb 20241,90001,99001,88001,99001,990046.200
21 feb 20242,03002,03001,91001,91001,910026.900
20 feb 20241,94002,05001,94002,04002,040029.900
16 feb 20241,96002,03001,96001,99001,990049.300
15 feb 20241,98002,04001,92002,02002,020031.000
14 feb 20241,90002,00001,90002,00002,000030.700
13 feb 20241,93001,96001,90101,91001,910022.500
12 feb 20241,95002,01001,95001,98001,980018.800
09 feb 20241,94001,98001,94001,98001,980017.600
08 feb 20241,96001,99001,94001,94001,940044.600
07 feb 20242,02002,08001,95001,96001,960089.300
06 feb 20242,03002,07502,01002,06002,060043.100
05 feb 20242,00002,06001,97002,06002,060044.800
02 feb 20242,06002,10002,00002,05002,050056.000
01 feb 20242,04002,07701,98002,07002,070031.300
31 ene 20242,02002,07502,01002,01002,010016.100
30 ene 20242,02002,10002,01002,05002,050027.200
29 ene 20242,04002,06002,00002,04002,040025.600
26 ene 20242,02002,07001,99002,04002,040026.200
25 ene 20242,04002,08001,97002,05002,050075.300
24 ene 20242,00002,08002,00002,06002,060054.200
23 ene 20242,01002,08002,00102,05002,050014.000
22 ene 20242,04002,13801,97002,05002,050080.100
19 ene 20242,00002,07001,99102,04502,045046.600
18 ene 20242,00002,05001,99002,05002,050014.800
17 ene 20241,98002,06001,96702,04002,040024.800
16 ene 20242,04002,04001,96002,01002,010054.800
12 ene 20241,94002,07001,94002,05002,0500113.300
11 ene 20242,00002,04001,91001,97001,970047.300
10 ene 20241,95001,99001,90001,97001,970041.000
09 ene 20242,01002,01001,95001,95001,950030.500
08 ene 20241,99002,03001,98002,02002,020011.500
05 ene 20242,00002,04101,98001,99001,990030.000
04 ene 20242,03002,06001,99602,03002,030032.700
03 ene 20242,02002,06001,99002,04002,040026.100
02 ene 20242,00002,07001,99002,02002,020030.600
29 dic 20232,06002,07001,99002,01002,010060.800
28 dic 20232,09002,12002,06002,06002,060042.200
27 dic 20232,14002,17002,09002,13002,130023.800
26 dic 20232,13402,18002,12302,14002,140037.000
22 dic 20232,14002,21002,11002,14002,1400142.700
21 dic 20232,16002,17602,08002,17002,170041.600
20 dic 20232,13002,18402,12002,12002,120033.800
19 dic 20232,08002,17002,08002,13002,130023.500
18 dic 20232,12002,21002,12002,12002,120034.100
15 dic 20232,23002,34002,08002,11002,1100148.800
14 dic 20232,19002,30002,19002,25002,250015.600
13 dic 20232,13002,27002,06002,22002,220041.900
12 dic 20232,23002,23002,14002,14002,140026.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...