Mercados españoles cerrados

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
16,50+1,47 (+9,78%)
Al cierre: 04:00PM EDT
16,75 +0,25 (+1,52%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
21 abr 2023 - 21 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202415,1616,8515,1016,5016,5049.554.000
18 abr 202414,6115,8214,4615,0315,0339.146.100
17 abr 202414,5815,1314,1814,6314,6337.799.800
16 abr 202414,8214,9914,2314,6014,6035.943.500
15 abr 202416,1716,3515,1115,1515,1533.790.100
12 abr 202417,4517,4715,8016,1116,1139.034.000
11 abr 202417,2817,8317,0517,6017,6030.602.000
10 abr 202417,3018,0717,1117,3817,3834.618.400
09 abr 202417,8318,5517,6217,9817,9834.671.800
08 abr 202419,4319,7317,6117,9517,9544.457.600
05 abr 202418,1019,2618,0718,4318,4331.518.200
04 abr 202420,0220,4618,3318,4718,4756.690.100
03 abr 202419,6520,3219,4219,4319,4331.025.500
02 abr 202420,4220,5719,4619,7319,7335.079.600
01 abr 202422,0222,5021,0721,6321,6337.253.800
28 mar 202422,4424,6522,1922,5822,5886.137.100
27 mar 202421,0522,5820,0022,0722,0758.349.700
26 mar 202420,7521,4919,8220,3820,3842.142.100
25 mar 202421,2322,5220,7120,9520,9564.877.100
22 mar 202421,1721,5620,6020,8720,8737.345.200
21 mar 202422,4023,0821,3121,7821,7864.872.600
20 mar 202419,5622,4319,0222,4322,4374.376.900
19 mar 202418,3819,4317,4019,3219,3247.831.700
18 mar 202418,9820,1118,2119,4119,4151.913.100
15 mar 202417,7719,8417,4819,3219,3257.929.200
14 mar 202419,2019,2017,5218,2318,2361.409.600
13 mar 202420,0721,3819,6319,7019,7049.994.400
12 mar 202420,8920,9519,2520,1920,1965.064.400
11 mar 202424,6724,8920,6020,6420,6482.992.200
08 mar 202422,1025,2822,0223,4823,4894.062.000
07 mar 202422,0022,9421,4521,8021,8058.499.200
06 mar 202423,4823,9421,6322,6222,6266.880.700
05 mar 202424,7126,6622,0122,2622,26100.790.300
04 mar 202427,8729,3824,4625,7125,71119.395.500
01 mar 202426,5327,0024,5227,0027,0078.103.500
29 feb 202429,7730,7125,0625,9025,90133.154.400
28 feb 202432,3034,0929,4731,0331,03179.649.700
27 feb 202431,7432,8728,2230,3130,31116.889.400
26 feb 202424,4129,8224,4129,1929,19106.547.600
23 feb 202423,6324,6323,0523,9923,9942.059.100
22 feb 202423,2625,1122,6724,5624,5653.000.400
21 feb 202422,9123,9422,7622,9022,9044.857.500
20 feb 202426,9527,4022,8924,5124,5172.618.000
16 feb 202428,0628,6426,2526,9426,9458.168.600
15 feb 202430,0030,4526,1627,0227,0297.860.300
14 feb 202429,0329,7328,1129,4129,4179.211.200
13 feb 202424,4026,4024,1025,7225,7277.122.100
12 feb 202423,6027,5523,6027,2827,28102.363.900
09 feb 202423,6824,3622,5023,8923,89117.143.200
08 feb 202418,6621,6218,2621,5821,58106.855.900
07 feb 202416,8517,6016,1417,5417,5453.166.200
06 feb 202416,6617,5016,4017,0617,0639.214.200
05 feb 202418,1218,2616,6216,6416,6450.371.800
02 feb 202417,9419,0817,8318,2018,2052.876.100
01 feb 202417,7618,8717,1418,6018,6064.373.700
31 ene 202417,4619,1817,2717,7317,7375.527.900
30 ene 202418,4419,0817,8318,1118,1156.458.800
29 ene 202417,9619,7317,5318,5218,5292.576.900
26 ene 202417,2318,4516,8917,8517,8587.559.400
25 ene 202415,7616,5715,5716,2716,2756.469.200
24 ene 202416,6017,1915,5415,6515,6568.891.600
23 ene 202415,7916,6515,4516,1116,1156.602.600
22 ene 202415,5217,1415,2116,6116,6182.482.700
19 ene 202415,9816,4814,6216,1316,13109.887.100
18 ene 202417,2218,1515,9616,0716,0791.998.300
17 ene 202417,5017,9816,6217,2617,2676.361.100
16 ene 202418,6519,0417,1817,7817,78106.408.800
12 ene 202421,5022,0718,7618,9818,98137.407.900
11 ene 202427,2929,1820,7522,4022,40213.408.200
10 ene 202424,7927,6823,7825,6325,63140.233.400
09 ene 202425,4826,6724,7525,7325,7384.955.900
08 ene 202424,7726,6522,6225,9825,98113.019.100
05 ene 202425,4825,6023,3224,1224,1291.940.500
04 ene 202424,1626,8823,0026,2726,2797.753.600
03 ene 202420,7023,7520,3923,4423,4496.670.300
02 ene 202426,6426,6922,7722,9322,93102.571.800
29 dic 202328,9529,6723,0523,4923,49144.398.300
28 dic 202328,9930,2327,5628,1128,11119.982.200
27 dic 202328,1531,3028,1531,0731,07106.789.700
26 dic 202326,1527,0525,2226,9626,9679.566.200
22 dic 202325,5227,7324,6626,7126,71118.192.600
21 dic 202323,2425,1022,4224,7824,78104.432.700
20 dic 202323,6224,3322,0422,1022,10117.235.300
19 dic 202320,6022,4920,3321,9721,9791.857.600
18 dic 202317,6920,0917,6619,8819,8860.344.600
15 dic 202317,3518,3217,0518,2918,2953.513.600
14 dic 202316,7417,9916,4217,8217,8260.551.500
13 dic 202314,7416,8614,4816,7616,7663.715.300
12 dic 202314,7515,1114,4514,8914,8935.579.500
11 dic 202315,6715,6814,2314,6514,6559.302.900
08 dic 202315,6016,7915,5616,7816,7852.891.600
07 dic 202314,9015,6814,7115,5115,5141.151.900
06 dic 202315,6516,1715,3015,5415,5456.390.700
05 dic 202314,8216,0714,8115,2815,2877.635.500
04 dic 202315,3315,5314,0714,8614,8681.617.900
01 dic 202312,2013,7012,1813,7013,7056.850.000
30 nov 202312,3112,4311,9111,9711,9729.942.500
29 nov 202312,4212,6312,0412,4012,4042.596.300
28 nov 202311,6612,4011,5512,3812,3862.545.100
27 nov 202310,9411,6510,7611,2811,2838.413.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...