Mercados españoles cerrados

MediaCo Holding Inc. (MDIA)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,7700-0,0600 (-3,28%)
Al cierre: 04:00PM EDT
1,7700 0,00 (0,00%)
Después del cierre: 07:33PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20241,85001,97001,75001,77001,770024.700
09 may 20241,92001,95301,83001,83001,830029.600
08 may 20241,96001,98101,86001,94001,940042.200
07 may 20242,02002,06001,93001,97001,970029.600
06 may 20242,18002,18002,00002,00002,000060.800
03 may 20242,20002,20002,02002,13002,130063.100
02 may 20242,30002,31001,94002,11002,1100119.500
01 may 20241,78002,30001,70002,30002,3000442.300
30 abr 20241,79001,79001,65001,76001,760069.900
29 abr 20241,75001,79801,55001,72001,7200149.800
26 abr 20241,84001,92001,60001,73001,7300109.700
25 abr 20242,03002,07401,85001,86001,860073.800
24 abr 20241,95002,13001,94001,99001,9900122.400
23 abr 20241,77002,40001,77001,99001,9900297.900
22 abr 20242,14002,19001,82001,82001,8200235.600
19 abr 20242,62002,85002,20002,28002,2800151.700
18 abr 20242,70002,98002,62002,72002,7200331.600
17 abr 20242,41002,90002,35002,72002,7200346.400
16 abr 20242,79002,80002,36002,50002,5000378.100
15 abr 20242,74003,24002,73002,88002,8800470.700
12 abr 20243,32003,53002,77002,90002,9000759.900
11 abr 20244,25004,60003,29003,66003,66001.835.900
10 abr 20244,15005,49003,84404,17004,170018.306.300
09 abr 20243,28005,10003,25004,29004,290072.009.100
08 abr 20243,16003,26002,55003,02003,02003.324.800
05 abr 20242,27006,86002,26003,88003,8800118.366.700
04 abr 20241,47001,76001,16001,40001,40004.527.800
03 abr 20240,85001,62000,80001,31001,31006.588.300
02 abr 20240,79700,92000,76000,86000,86001.572.100
01 abr 20240,84500,91000,66000,81000,810022.435.200
28 mar 20240,61300,61300,52000,52800,528040.200
27 mar 20240,45000,66800,44300,62000,6200214.800
26 mar 20240,44700,46600,42300,43300,433016.400
25 mar 20240,41000,46600,41000,44400,444011.900
22 mar 20240,47200,47200,40000,42000,420021.000
21 mar 20240,49600,49600,47200,47200,47201100
20 mar 20240,51300,51300,47200,50900,50902600
19 mar 20240,50000,50000,48000,48000,48002400
18 mar 20240,52000,52000,52000,52000,5200900
15 mar 20240,52000,52000,46100,47000,47005000
14 mar 20240,50400,50400,49000,50000,50001500
13 mar 20240,49800,49800,48000,48000,48006300
12 mar 20240,50000,50000,48900,49800,49803300
11 mar 20240,49100,49100,49100,49100,4910500
08 mar 20240,51900,54000,47000,49100,49109800
07 mar 20240,51500,52000,51000,51100,51104500
06 mar 20240,50000,51500,45000,50400,504015.500
05 mar 20240,52200,53000,49700,50000,500016.700
04 mar 20240,50100,50100,50100,50100,5010800
01 mar 20240,49800,53200,46900,50100,501018.600
29 feb 20240,58000,58000,49900,51900,519012.600
28 feb 20240,57000,57000,55000,55000,550021.700
27 feb 20240,55600,55600,55600,55600,5560500
26 feb 20240,52600,57500,52600,57500,575017.600
23 feb 20240,60000,60000,51500,52500,52504000
22 feb 20240,50500,56600,50500,56300,563058.100
21 feb 20240,50500,50500,50500,50500,5050500
20 feb 20240,53300,53300,50500,50500,50501800
16 feb 20240,53300,53300,53300,53300,53301400
15 feb 20240,54000,55000,53500,55000,55004000
14 feb 20240,52800,52800,52800,52800,5280400
13 feb 20240,52200,52200,51500,52000,52001600
12 feb 20240,53000,53000,49000,52300,52304400
09 feb 20240,51900,52900,51600,52000,52001500
08 feb 20240,51400,51400,50900,50900,50903200
07 feb 20240,46300,46400,46000,46400,46405700
06 feb 20240,46400,46400,46000,46400,464012.000
05 feb 20240,50400,50400,46000,46400,464026.800
02 feb 20240,44200,52900,44200,52800,52807000
01 feb 20240,52300,53500,42100,48200,482024.500
31 ene 20240,55000,55500,55000,55500,55501600
30 ene 20240,52600,53000,52300,53000,53009000
29 ene 20240,51200,54000,51200,53400,53407100
26 ene 20240,58000,59000,52300,52700,527042.800
25 ene 20240,61500,63000,58000,63000,63004900
24 ene 20240,59000,60000,57000,57500,57505400
23 ene 20240,68000,68000,58000,63100,631021.400
22 ene 20240,55000,69000,55000,62000,620029.600
19 ene 20240,58000,58000,55000,58000,580011.000
18 ene 20240,54500,58000,53100,58000,580012.100
17 ene 20240,51000,58000,51000,54500,545042.600
16 ene 20240,54600,54600,52000,52000,520027.500
12 ene 20240,55800,58000,52000,53000,530025.600
11 ene 20240,56000,57500,52600,52700,527015.200
10 ene 20240,58300,60000,56000,58100,581011.600
09 ene 20240,59000,64000,55100,56800,568028.500
08 ene 20240,58500,58500,54300,56200,5620113.400
05 ene 20240,57000,59600,54100,58500,585026.100
04 ene 20240,60000,67000,57500,59600,596065.300
03 ene 20240,56000,72200,54800,62900,6290362.800
02 ene 20240,43000,91000,43000,58800,58802.443.400
29 dic 20230,41500,43100,41300,43000,43005400
28 dic 20230,41000,43100,41000,41500,415015.800
27 dic 20230,43500,43500,40100,42200,422017.000
26 dic 20230,43700,45500,43700,43700,43703900
22 dic 20230,46500,46500,46500,46500,4650400
21 dic 20230,44000,47700,44000,46200,46206600
20 dic 20230,49600,49600,43000,43200,432019.500
19 dic 20230,53000,54600,51700,51700,517028.100
18 dic 20230,52500,55700,52000,52500,525018.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...