Mercados españoles cerrados

Adamas One Corp. (JEWL)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,2997+0,0137 (+4,79%)
Al cierre: 04:00PM EDT
0,2830 -0,02 (-5,57%)
Después del cierre: 05:20PM EDT
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 20240,29000,31000,28000,30000,300081.300
23 may 20240,28300,30500,28300,28300,283018.600
22 may 20240,30700,30700,28300,29100,291025.600
21 may 20240,28600,31000,28000,28500,285098.900
20 may 20240,30000,30100,28100,28600,286020.300
17 may 20240,28500,32000,28500,28900,289085.400
16 may 20240,29000,29000,28500,28700,287018.500
15 may 20240,29800,32000,27500,29000,290017.800
14 may 20240,28800,32000,28000,29000,290051.700
13 may 20240,28800,33100,28800,33100,331039.700
10 may 20240,30100,30100,29000,30000,300028.600
09 may 20240,30000,31000,29900,30000,300020.900
08 may 20240,30500,34000,29000,29300,293035.900
07 may 20240,29100,33900,29000,30500,3050174.000
06 may 20240,30000,30500,28200,28500,285037.400
03 may 20240,31800,31800,29000,29000,29009900
02 may 20240,29100,31800,28000,28600,286041.900
01 may 20240,29000,29000,27800,28300,283062.800
30 abr 20240,31900,34000,28000,30000,3000240.300
29 abr 20240,30500,35000,27100,28000,280061.400
26 abr 20240,30600,31000,29000,30500,305062.000
25 abr 20240,30100,31000,30000,30600,306068.600
24 abr 20240,37900,37900,30500,30800,3080155.200
23 abr 20240,36000,37800,35100,35400,354024.400
22 abr 20240,36200,39000,34500,35100,351032.500
19 abr 20240,35300,36000,33200,34100,341015.500
18 abr 20240,37000,37000,33100,35000,350050.100
17 abr 20240,38300,39000,36200,36200,36205000
16 abr 20240,36100,39000,36100,36500,365017.800
15 abr 20240,39900,39900,36000,36000,360023.700
12 abr 20240,37600,39900,36000,38300,383026.000
11 abr 20240,37500,40000,36000,39900,399016.900
10 abr 20240,37500,39800,37500,38000,380012.700
09 abr 20240,38000,40000,35500,39000,390032.000
08 abr 20240,39000,42000,38000,39500,395043.600
05 abr 20240,37500,39300,36000,36500,365030.500
04 abr 20240,38700,38700,34100,37400,374036.700
03 abr 20240,34300,42000,31500,37500,3750174.400
02 abr 20240,40000,41000,34100,35400,3540157.400
01 abr 20240,44000,44000,40000,42000,420054.100
28 mar 20240,43000,45000,42000,43700,437097.300
27 mar 20240,42000,43000,37700,43000,4300240.500
26 mar 20240,41600,49000,34500,43000,43001.515.300
25 mar 20240,32000,34000,32000,32600,326097.500
22 mar 20240,32500,34000,30000,33000,3300158.200
21 mar 20240,35800,36200,32000,32700,3270127.600
20 mar 20240,33000,34600,31900,34600,3460110.500
19 mar 20240,34900,45500,33000,33000,3300234.300
18 mar 20240,38000,39800,33100,33500,3350387.100
15 mar 20240,40000,48200,36000,36000,3600301.200
14 mar 20240,48000,50000,35600,38000,3800373.400
13 mar 20240,47000,50000,44000,45500,455099.300
12 mar 20240,52000,54600,45000,45000,4500129.800
11 mar 20240,56000,56500,53000,53000,530076.700
08 mar 20240,63000,63000,51100,56500,5650177.400
07 mar 20240,68700,74000,56000,59200,5920498.000
06 mar 20240,54000,59100,51800,59100,591096.600
05 mar 20240,58100,59100,51100,54000,540090.600
04 mar 20240,52000,59800,52000,56700,5670115.600
01 mar 20240,50400,54000,50400,53900,539012.700
29 feb 20240,54000,54700,48000,48100,481072.700
28 feb 20240,46100,52000,46100,52000,520093.000
27 feb 20240,46000,48000,45100,46100,461027.100
26 feb 20240,49700,52800,45900,46900,4690166.700
23 feb 20240,50000,52500,44100,45000,4500146.200
22 feb 20240,52000,55000,49200,50000,500038.300
21 feb 20240,56000,56000,48400,51800,518094.400
20 feb 20240,55000,55000,52000,55000,550063.300
16 feb 20240,51000,55000,51000,54900,549050.600
15 feb 20240,49300,54900,49300,54000,540080.300
14 feb 20240,46000,50000,46000,49300,493095.000
13 feb 20240,46200,47600,45700,46500,465052.000
12 feb 20240,46800,49700,46000,46100,461057.200
09 feb 20240,47000,49000,45500,49000,490015.400
08 feb 20240,50000,50000,45100,47400,474019.800
07 feb 20240,52600,52600,47000,51000,510044.800
06 feb 20240,45600,51000,45600,48700,48709400
05 feb 20240,49000,49000,43000,45000,450077.000
02 feb 20240,54000,54000,43000,49000,4900178.400
01 feb 20240,50100,57000,49000,54900,549061.700
31 ene 20240,56000,57000,50000,50100,501070.500
30 ene 20240,52000,55500,50000,55000,5500124.900
29 ene 20240,59800,59800,52100,52900,5290126.400
26 ene 20240,60000,60000,56000,59400,5940163.000
25 ene 20240,61000,61000,57000,57100,571019.800
24 ene 20240,61000,61000,57000,57200,572046.200
23 ene 20240,58600,61000,58000,58600,58607200
22 ene 20240,62000,62000,55000,58000,5800134.300
19 ene 20240,65000,65000,59300,62200,622052.600
18 ene 20240,65000,67000,61700,64900,6490106.000
17 ene 20240,67000,67000,64000,64000,640023.300
16 ene 20240,66000,68000,60000,67000,6700142.200
12 ene 20240,63000,66000,59000,65000,6500106.400
11 ene 20240,57000,60000,57000,59900,599014.000
10 ene 20240,60000,60000,55000,58800,588071.400
09 ene 20240,56300,60000,54000,57000,570044.300
08 ene 20240,59000,59000,52000,58000,5800112.600
05 ene 20240,56700,57000,52000,55000,550037.600
04 ene 20240,60000,60000,52100,54000,540024.000
03 ene 20240,59500,59500,54000,57900,579016.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...