Mercados españoles cerrados en 1 hr 23 mins

Patient Opportunity R (LMORX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
32,99+0,25 (+0,76%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 2024------
17 jun 202432,9932,9932,9932,9932,99-
14 jun 202432,7432,7432,7432,7432,74-
13 jun 202433,1733,1733,1733,1733,17-
12 jun 202433,5433,5433,5433,5433,54-
11 jun 202433,0933,0933,0933,0933,09-
10 jun 202433,3733,3733,3733,3733,37-
07 jun 202433,1633,1633,1633,1633,16-
06 jun 202433,3533,3533,3533,3533,35-
05 jun 202433,2233,2233,2233,2233,22-
04 jun 202432,7532,7532,7532,7532,75-
03 jun 202432,8932,8932,8932,8932,89-
31 may 202432,7832,7832,7832,7832,78-
30 may 202432,3732,3732,3732,3732,37-
29 may 202432,2632,2632,2632,2632,26-
28 may 202432,5932,5932,5932,5932,59-
24 may 202432,4532,4532,4532,4532,45-
23 may 202432,1132,1132,1132,1132,11-
22 may 202432,5532,5532,5532,5532,55-
21 may 202432,9332,9332,9332,9332,93-
20 may 202433,1333,1333,1333,1333,13-
17 may 202433,1333,1333,1333,1333,13-
16 may 202433,1433,1433,1433,1433,14-
15 may 202433,1333,1333,1333,1333,13-
14 may 202432,8732,8732,8732,8732,87-
13 may 202432,6932,6932,6932,6932,69-
10 may 202432,5132,5132,5132,5132,51-
09 may 202432,5932,5932,5932,5932,59-
08 may 202432,3232,3232,3232,3232,32-
07 may 202432,4232,4232,4232,4232,42-
06 may 202432,4632,4632,4632,4632,46-
03 may 202431,9831,9831,9831,9831,98-
02 may 202431,9831,9831,9831,9831,98-
01 may 202431,3831,3831,3831,3831,38-
30 abr 202431,6531,6531,6531,6531,65-
29 abr 202432,2032,2032,2032,2032,20-
26 abr 202432,2632,2632,2632,2632,26-
25 abr 202431,7431,7431,7431,7431,74-
24 abr 202432,0632,0632,0632,0632,06-
23 abr 202432,2132,2132,2132,2132,21-
22 abr 202431,5931,5931,5931,5931,59-
19 abr 202431,0831,0831,0831,0831,08-
18 abr 202431,2331,2331,2331,2331,23-
17 abr 202431,0731,0731,0731,0731,07-
16 abr 202431,0031,0031,0031,0031,00-
15 abr 202431,2031,2031,2031,2031,20-
12 abr 202431,7231,7231,7231,7231,72-
11 abr 202432,5632,5632,5632,5632,56-
10 abr 202432,3132,3132,3132,3132,31-
09 abr 202432,7732,7732,7732,7732,77-
08 abr 202432,7332,7332,7332,7332,73-
05 abr 202432,5432,5432,5432,5432,54-
04 abr 202432,2732,2732,2732,2732,27-
03 abr 202432,7932,7932,7932,7932,79-
02 abr 202432,7632,7632,7632,7632,76-
01 abr 202433,3033,3033,3033,3033,30-
28 mar 202433,4433,4433,4433,4433,44-
27 mar 202433,2533,2533,2533,2533,25-
26 mar 202432,7132,7132,7132,7132,71-
25 mar 202432,9432,9432,9432,9432,94-
22 mar 202432,8332,8332,8332,8332,83-
21 mar 202433,0533,0533,0533,0533,05-
20 mar 202432,8532,8532,8532,8532,85-
19 mar 202432,1132,1132,1132,1132,11-
18 mar 202431,8331,8331,8331,8331,83-
15 mar 202431,5631,5631,5631,5631,56-
14 mar 202431,4831,4831,4831,4831,48-
13 mar 202431,9431,9431,9431,9431,94-
12 mar 202431,8331,8331,8331,8331,83-
11 mar 202431,6731,6731,6731,6731,67-
08 mar 202431,7831,7831,7831,7831,78-
07 mar 202431,5831,5831,5831,5831,58-
06 mar 202431,3131,3131,3131,3131,31-
05 mar 202431,0731,0731,0731,0731,07-
04 mar 202431,4431,4431,4431,4431,44-
01 mar 202431,8031,8031,8031,8031,80-
29 feb 202431,4631,4631,4631,4631,46-
28 feb 202431,2331,2331,2331,2331,23-
27 feb 202431,5231,5231,5231,5231,52-
26 feb 202431,0931,0931,0931,0931,09-
23 feb 202431,1631,1631,1631,1631,16-
22 feb 202431,1731,1731,1731,1731,17-
21 feb 202430,5930,5930,5930,5930,59-
20 feb 202430,4930,4930,4930,4930,49-
16 feb 202430,5530,5530,5530,5530,55-
15 feb 202430,7630,7630,7630,7630,76-
14 feb 202430,1630,1630,1630,1630,16-
13 feb 202429,4329,4329,4329,4329,43-
12 feb 202430,2330,2330,2330,2330,23-
09 feb 202429,8429,8429,8429,8429,84-
08 feb 202430,0330,0330,0330,0330,03-
07 feb 202429,8329,8329,8329,8329,83-
06 feb 202429,9629,9629,9629,9629,96-
05 feb 202429,5929,5929,5929,5929,59-
02 feb 202430,0830,0830,0830,0830,08-
01 feb 202429,6729,6729,6729,6729,67-
31 ene 202429,5429,5429,5429,5429,54-
30 ene 202430,2530,2530,2530,2530,25-
29 ene 202430,3030,3030,3030,3030,30-
26 ene 202429,8429,8429,8429,8429,84-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...