Mercados españoles cerrados en 1 hr 9 mins

Coffee Holding Co., Inc. (JVA)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,4900-0,0100 (-0,66%)
A partir del 10:18AM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 20241,52001,52001,49001,49001,490012.676
10 may 20241,54001,54001,45001,51001,510038.900
09 may 20241,56001,56001,51001,52001,520011.100
08 may 20241,50001,59001,35001,51001,510068.500
07 may 20241,40001,60001,35001,51001,5100158.500
06 may 20241,42001,44001,35001,41001,410085.600
03 may 20241,52001,52001,39001,42001,420034.200
02 may 20241,57001,57001,39001,46001,460075.300
01 may 20241,65001,65001,52001,54001,540043.800
30 abr 20241,60001,66001,59001,63001,630041.500
29 abr 20241,66001,70001,59001,65001,650039.000
26 abr 20241,72001,72001,60001,66001,660052.500
25 abr 20241,66001,67001,60001,67001,670023.000
24 abr 20241,71001,80001,68001,70001,700047.600
23 abr 20241,65001,70001,55001,69001,6900131.000
22 abr 20241,71001,71001,61001,67001,670063.200
19 abr 20241,84001,84001,67001,71001,710072.600
18 abr 20241,73001,85001,72001,81001,8100138.100
17 abr 20241,65001,76001,63001,69001,690057.200
16 abr 20241,82001,85001,61001,61001,6100130.600
15 abr 20241,55001,79001,54001,79001,7900239.300
12 abr 20241,40001,57001,40001,55001,550085.600
11 abr 20241,39001,44001,38001,39001,390017.300
10 abr 20241,49001,49001,32001,39001,390038.000
09 abr 20241,47001,54001,45001,49001,490019.100
08 abr 20241,50001,53001,45001,49001,490060.600
05 abr 20241,48001,51001,47001,50001,500016.900
04 abr 20241,57001,57001,47001,48001,480039.000
03 abr 20241,52001,54001,36001,49001,490073.600
02 abr 20241,64001,64001,42001,55001,550059.100
01 abr 20241,68001,70001,53001,59001,590079.600
28 mar 20241,54001,68001,52001,58001,580082.600
27 mar 20241,49001,54001,48001,54001,5400130.300
26 mar 20241,47001,49001,47001,48001,480021.300
25 mar 20241,44001,48001,43001,48001,480029.100
22 mar 20241,40001,43001,38001,42001,420027.200
21 mar 20241,37001,38001,33001,37001,370036.500
20 mar 20241,35001,35001,31001,33001,330016.700
19 mar 20241,28001,36001,28001,31001,310031.300
18 mar 20241,29001,30001,26001,26001,26009100
15 mar 20241,24001,27001,22001,27001,27008500
14 mar 20241,27001,35001,15001,21001,210044.400
13 mar 20241,41001,41001,30001,32001,320038.100
12 mar 20241,34001,44001,30001,40001,400076.000
11 mar 20241,33001,33001,30001,32001,320016.800
08 mar 20241,34001,36001,32001,32001,320015.600
07 mar 20241,34001,38001,31001,34001,340032.800
06 mar 20241,30001,34001,30001,34001,340026.800
05 mar 20241,35001,37001,28001,34001,340012.800
04 mar 20241,38001,38001,30001,35001,350017.800
01 mar 20241,30001,37001,30001,33001,330027.700
29 feb 20241,41001,41001,30001,32001,32008600
28 feb 20241,32001,34001,28001,32001,320018.700
27 feb 20241,31001,35001,30001,32001,320013.700
26 feb 20241,38001,38001,28001,31001,310023.600
23 feb 20241,32001,32001,28001,30001,300020.500
22 feb 20241,25001,34001,25001,29001,290022.700
21 feb 20241,34001,36001,25001,30001,300034.700
20 feb 20241,23001,33001,21001,30001,300057.900
16 feb 20241,20001,25001,16001,22001,220028.800
15 feb 20241,17001,25001,17001,23001,230033.600
14 feb 20241,18001,18001,13001,18001,180036.700
13 feb 20241,12001,17001,12001,17001,170028.700
12 feb 20241,06001,14001,06001,11001,110030.900
09 feb 20241,07001,12001,04001,08001,080019.100
08 feb 20241,10001,12001,04001,06001,06009900
07 feb 20241,07001,07001,02001,05001,050014.000
06 feb 20241,05001,15001,05001,07001,07006400
05 feb 20241,06001,12001,04001,07001,070022.100
02 feb 20241,10001,10001,04001,08001,080013.300
01 feb 20241,09001,11001,03001,10001,100015.100
31 ene 20241,09001,12001,04001,05001,050027.300
30 ene 20241,22001,22001,12001,14001,140038.000
29 ene 20241,15001,19001,14001,18001,180036.800
26 ene 20241,13001,15001,12001,14001,140011.100
25 ene 20241,07001,14001,07001,12001,120024.100
24 ene 20241,07001,08001,01001,07001,070031.100
23 ene 20241,06001,08001,02001,03001,030014.200
22 ene 20241,12001,16001,05001,06001,060014.400
19 ene 20241,09001,15001,06001,11001,110090.700
18 ene 20241,03001,09001,03001,08001,080017.200
17 ene 20241,02001,04001,00001,02001,020028.400
16 ene 20241,03001,04001,01001,02001,020018.400
12 ene 20241,02001,06001,02001,03001,030020.500
11 ene 20241,00001,04001,00001,01001,010040.500
10 ene 20241,05001,07001,00001,03001,030030.300
09 ene 20241,08001,13001,02001,09001,090034.000
08 ene 20241,00001,14001,00001,06001,060063.800
05 ene 20240,95001,03000,95000,97000,9700126.800
04 ene 20240,91000,91000,87000,89000,89007000
03 ene 20240,90000,90000,85000,90000,900014.700
02 ene 20240,94000,94000,90000,90000,90008000
29 dic 20230,92000,94000,88000,91000,910021.200
28 dic 20230,97000,97000,90000,93000,930021.100
27 dic 20230,90000,94000,87000,93000,930051.000
26 dic 20230,85000,91000,81000,90000,900056.700
22 dic 20230,92000,95000,88000,92000,920013.900
21 dic 20230,94000,94000,88000,93000,930016.800
20 dic 20230,85000,94000,85000,92000,920017.800
19 dic 20230,82000,88000,81000,88000,880056.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...