Mercados españoles cerrados en 8 hrs 29 min

Patient Opportunity C (LMOPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
29,30-0,34 (-1,15%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202429,3029,3029,3029,3029,30-
21 may 202429,6429,6429,6429,6429,64-
20 may 202429,8229,8229,8229,8229,82-
17 may 202429,8229,8229,8229,8229,82-
16 may 202429,8329,8329,8329,8329,83-
15 may 202429,8229,8229,8229,8229,82-
14 may 202429,5929,5929,5929,5929,59-
13 may 202429,4329,4329,4329,4329,43-
10 may 202429,2729,2729,2729,2729,27-
09 may 202429,3429,3429,3429,3429,34-
08 may 202429,1029,1029,1029,1029,10-
07 may 202429,1929,1929,1929,1929,19-
06 may 202429,2229,2229,2229,2229,22-
03 may 202429,5129,5129,5129,5129,51-
02 may 202428,8028,8028,8028,8028,80-
01 may 202428,2528,2528,2528,2528,25-
30 abr 202428,4928,4928,4928,4928,49-
29 abr 202428,9928,9928,9928,9928,99-
26 abr 202429,0529,0529,0529,0529,05-
25 abr 202428,5828,5828,5828,5828,58-
24 abr 202428,8728,8728,8728,8728,87-
23 abr 202429,0029,0029,0029,0029,00-
22 abr 202428,4528,4528,4528,4528,45-
19 abr 202427,9827,9827,9827,9827,98-
18 abr 202428,1228,1228,1228,1228,12-
17 abr 202427,9827,9827,9827,9827,98-
16 abr 202427,9227,9227,9227,9227,92-
15 abr 202428,1028,1028,1028,1028,10-
12 abr 202428,5728,5728,5728,5728,57-
11 abr 202429,3329,3329,3329,3329,33-
10 abr 202429,1029,1029,1029,1029,10-
09 abr 202429,5229,5229,5229,5229,52-
08 abr 202429,4829,4829,4829,4829,48-
05 abr 202429,3129,3129,3129,3129,31-
04 abr 202429,0629,0629,0629,0629,06-
03 abr 202429,5329,5329,5329,5329,53-
02 abr 202429,5129,5129,5129,5129,51-
01 abr 202429,9929,9929,9929,9929,99-
28 mar 202430,1230,1230,1230,1230,12-
27 mar 202429,9629,9629,9629,9629,96-
26 mar 202429,4729,4729,4729,4729,47-
25 mar 202429,6729,6729,6729,6729,67-
22 mar 202429,5729,5729,5729,5729,57-
21 mar 202429,7829,7829,7829,7829,78-
20 mar 202429,5929,5929,5929,5929,59-
19 mar 202428,9328,9328,9328,9328,93-
18 mar 202428,6828,6828,6828,6828,68-
15 mar 202428,4428,4428,4428,4428,44-
14 mar 202428,3728,3728,3728,3728,37-
13 mar 202428,7828,7828,7828,7828,78-
12 mar 202428,6828,6828,6828,6828,68-
11 mar 202428,5428,5428,5428,5428,54-
08 mar 202428,6328,6328,6328,6328,63-
07 mar 202428,4628,4628,4628,4628,46-
06 mar 202428,2128,2128,2128,2128,21-
05 mar 202427,9927,9927,9927,9927,99-
04 mar 202428,3328,3328,3328,3328,33-
01 mar 202428,6528,6528,6528,6528,65-
29 feb 202428,3528,3528,3528,3528,35-
28 feb 202428,1528,1528,1528,1528,15-
27 feb 202428,4028,4028,4028,4028,40-
26 feb 202428,0128,0128,0128,0128,01-
23 feb 202428,0828,0828,0828,0828,08-
22 feb 202428,0928,0928,0928,0928,09-
21 feb 202427,5727,5727,5727,5727,57-
20 feb 202427,4827,4827,4827,4827,48-
16 feb 202427,5427,5427,5427,5427,54-
15 feb 202427,7327,7327,7327,7327,73-
14 feb 202427,1927,1927,1927,1927,19-
13 feb 202426,5226,5226,5226,5226,52-
12 feb 202427,2527,2527,2527,2527,25-
09 feb 202426,9026,9026,9026,9026,90-
08 feb 202427,0727,0727,0727,0727,07-
07 feb 202426,8926,8926,8926,8926,89-
06 feb 202427,0127,0127,0127,0127,01-
05 feb 202426,6826,6826,6826,6826,68-
02 feb 202427,1227,1227,1227,1227,12-
01 feb 202426,7526,7526,7526,7526,75-
31 ene 202426,6326,6326,6326,6326,63-
30 ene 202427,2827,2827,2827,2827,28-
29 ene 202427,3227,3227,3227,3227,32-
26 ene 202426,9026,9026,9026,9026,90-
25 ene 202426,7826,7826,7826,7826,78-
24 ene 202426,4026,4026,4026,4026,40-
23 ene 202426,3426,3426,3426,3426,34-
22 ene 202426,1226,1226,1226,1226,12-
19 ene 202425,9725,9725,9725,9725,97-
18 ene 202425,7125,7125,7125,7125,71-
17 ene 202425,6425,6425,6425,6425,64-
16 ene 202425,9725,9725,9725,9725,97-
12 ene 202426,2526,2526,2526,2526,25-
11 ene 202426,6726,6726,6726,6726,67-
10 ene 202426,7926,7926,7926,7926,79-
09 ene 202426,7326,7326,7326,7326,73-
08 ene 202426,9026,9026,9026,9026,90-
05 ene 202426,3926,3926,3926,3926,39-
04 ene 202426,1026,1026,1026,1026,10-
03 ene 202426,0626,0626,0626,0626,06-
02 ene 202426,6326,6326,6326,6326,63-
29 dic 202326,9326,9326,9326,9326,93-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...