Mercados españoles cerrados en 3 hrs 37 min

LQR House Inc. (LQR)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,0000-0,0200 (-1,96%)
Al cierre: 04:00PM EDT
0,9800 -0,02 (-2,49%)
Antes de la apertura: 07:26AM EDT
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 20241,05401,06001,00001,00001,000039.400
10 may 20241,02001,07001,02001,03001,030047.300
09 may 20241,04001,04001,01001,03001,030025.300
08 may 20241,05001,06001,03001,04001,040025.400
07 may 20241,02001,08001,01001,06301,063069.100
06 may 20240,99801,05500,97101,03001,030050.600
03 may 20240,99001,02000,97000,97000,9700137.700
02 may 20241,10001,11001,00001,06001,0600564.400
01 may 20241,00001,12001,00001,04001,040097.000
30 abr 20241,01401,03000,99000,99800,998051.500
29 abr 20240,96501,02000,94000,99000,9900101.500
26 abr 20241,00001,02000,91201,01001,010057.000
25 abr 20240,96001,04000,96000,97000,970014.900
24 abr 20240,98001,05000,98001,00001,000043.900
23 abr 20240,92301,01000,92301,00001,000075.800
22 abr 20241,07001,07000,90000,95100,9510193.600
19 abr 20241,15001,15001,03001,04501,0450108.900
18 abr 20241,19001,21001,10001,13001,130036.000
17 abr 20241,15001,27001,12001,19001,190096.600
16 abr 20241,22001,24001,05501,17001,1700215.300
15 abr 20241,31001,33601,20001,22001,2200193.900
12 abr 20241,38001,43001,33001,37001,370078.500
11 abr 20241,44001,47001,34001,39001,3900121.200
10 abr 20241,40001,49001,32001,44001,4400158.400
09 abr 20241,47001,56001,27001,47001,47002.600.300
08 abr 20241,39001,50001,37001,44001,4400159.100
05 abr 20241,34001,40001,31501,38001,380052.100
04 abr 20241,30001,42001,30001,35001,3500126.100
03 abr 20241,29001,34001,21301,31001,310081.300
02 abr 20241,37001,37001,26001,27001,270038.800
01 abr 20241,33001,39001,32901,38001,380051.200
28 mar 20241,31001,34001,28001,34001,340063.700
27 mar 20241,28001,32001,27001,30001,300047.800
26 mar 20241,30001,35001,26001,26001,260062.400
25 mar 20241,35001,38001,30001,31001,310060.400
22 mar 20241,36001,40501,24001,32001,3200113.300
21 mar 20241,37001,44001,37001,38001,380077.200
20 mar 20241,38001,47001,35001,42001,4200120.600
19 mar 20241,37001,38001,33001,37001,370047.600
18 mar 20241,42001,42001,31001,35001,350096.300
15 mar 20241,36001,42101,33001,39001,390090.200
14 mar 20241,53001,54001,35001,41001,4100138.800
13 mar 20241,55001,59001,48001,50001,5000122.100
12 mar 20241,59001,61001,50001,60001,600095.800
11 mar 20241,50001,59501,50001,58001,5800107.000
08 mar 20241,72001,72001,47901,50001,5000329.500
07 mar 20241,85001,88001,63001,68001,6800317.700
06 mar 20241,90001,93001,85001,86001,8600136.800
05 mar 20242,03002,06001,80001,98001,9800415.000
04 mar 20241,89002,45001,86002,03002,0300680.500
04 mar 20243:2 Split de acciones
01 mar 20242,09332,09671,87331,89331,8933314.850
29 feb 20241,95332,10131,84672,09332,0933175.500
28 feb 20241,89331,98271,83331,85331,8533111.450
27 feb 20241,78671,91671,70671,90001,9000179.250
26 feb 20241,87331,93331,68671,71331,7133228.750
23 feb 20241,95332,00001,80001,86671,8667134.400
22 feb 20241,96001,99331,90001,99331,9933118.350
21 feb 20242,16002,16001,95331,96671,9667132.300
20 feb 20242,24672,32672,07332,12002,1200250.950
16 feb 20242,23332,42672,22002,27332,2733207.150
15 feb 20242,00672,33332,00672,24002,2400203.700
14 feb 20242,16672,23332,06002,16672,1667128.550
13 feb 20242,38672,38672,02002,13332,1333237.600
12 feb 20242,18672,50002,16272,30002,3000490.800
09 feb 20242,12002,22671,90672,16002,1600587.250
08 feb 20242,45332,83332,05332,12672,12671.728.600
07 feb 20242,09332,28001,99332,25332,2533753.900
06 feb 20241,98002,03331,85472,03332,0333639.000
05 feb 20241,82002,07331,73331,96671,96671.129.950
02 feb 20241,58671,76001,54671,72001,7200642.750
01 feb 20241,61331,66671,43331,60001,60003.387.750
31 ene 20241,70001,70671,50671,53331,5333210.000
30 ene 20241,58001,84671,53331,66001,66001.144.200
29 ene 20241,44671,63331,43331,57331,5733661.950
26 ene 20241,42671,50001,35331,42671,4267274.800
25 ene 20241,41331,58671,36671,46671,4667578.700
24 ene 20241,40001,42671,20671,41331,4133663.600
23 ene 20241,54671,59331,32671,38671,3867776.400
22 ene 20241,64001,76671,52671,54671,5467670.950
19 ene 20241,71331,78671,60671,62671,6267743.100
18 ene 20241,86671,90001,56671,74671,74671.810.200
17 ene 20241,40672,24671,36671,77331,773321.338.550
16 ene 20242,28672,28671,05331,34671,34674.207.650
12 ene 20242,96673,10002,42002,44002,44001.398.900
11 ene 20243,00003,16002,81332,88672,8867603.450
10 ene 20242,63333,06672,56402,95332,9533708.900
09 ene 20242,75332,80602,53332,54002,5400382.350
08 ene 20243,31333,46672,63532,72002,72001.338.150
05 ene 20242,83333,36672,78002,94002,9400856.500
04 ene 20242,44672,99332,35332,83332,8333840.000
03 ene 20242,54672,66672,35332,48002,4800478.800
02 ene 20242,37332,58002,37332,50672,5067145.650
29 dic 20232,52002,57332,09332,52002,5200619.500
28 dic 20232,64002,72672,50672,58672,5867284.400
27 dic 20232,83332,86672,63532,71332,7133319.800
26 dic 20232,72672,83332,44002,83332,8333470.400
22 dic 20232,96672,99332,59672,68672,68671.002.450
21 dic 20233,26673,26672,71332,95332,95331.763.100
20 dic 20233,00003,42672,46002,90672,906710.090.650
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...