Mercados españoles cerrados

Monogram Orthopaedics, Inc. (MGRM)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,4329+0,0729 (+3,09%)
Al cierre: 04:00PM EDT
2,3592 -0,07 (-3,03%)
Después del cierre: 07:17PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20242,40002,50002,36002,43302,433039.900
25 abr 20242,29002,43002,26002,36002,360036.200
24 abr 20242,31002,39002,25002,33002,330083.300
23 abr 20242,26002,42002,16002,27002,270061.000
22 abr 20242,12002,24002,11102,21002,210099.300
19 abr 20242,29002,37002,19002,25002,250067.600
18 abr 20242,36002,54002,25002,26002,2600129.700
17 abr 20242,54002,80002,35002,35002,3500146.500
16 abr 20242,51002,75002,35002,62002,6200130.500
15 abr 20242,84003,02002,55002,59002,5900342.100
12 abr 20243,10003,29002,79003,11003,11001.511.400
11 abr 20242,29004,90002,20804,07004,07009.048.300
10 abr 20242,31002,35002,16002,27002,270017.100
09 abr 20242,40002,40002,21002,31002,310031.400
08 abr 20242,18002,60002,18002,42002,420037.900
05 abr 20242,29002,35002,20002,27002,270027.200
04 abr 20242,43002,44502,25002,28002,280023.200
03 abr 20242,26002,44902,17502,33002,330056.500
02 abr 20242,38002,47002,15002,30002,300060.200
01 abr 20242,48002,51002,30302,36002,360012.200
28 mar 20242,40002,59002,38102,44002,440054.300
27 mar 20242,37002,46002,22002,31002,310051.700
26 mar 20242,27002,38002,21002,28002,280028.000
25 mar 20242,28002,39002,15002,23002,230031.700
22 mar 20242,57002,76002,12002,25002,2500183.100
21 mar 20241,70002,31001,70002,28002,2800348.900
20 mar 20241,81001,88001,53001,67001,6700133.500
19 mar 20242,00002,09001,87001,90001,900036.100
18 mar 20242,02002,18001,92001,98001,980062.600
15 mar 20242,06002,23001,92002,10002,100051.900
14 mar 20242,31002,40002,00002,01002,010059.000
13 mar 20242,40002,43102,31002,31002,310029.100
12 mar 20242,32002,48002,32002,35002,350030.000
11 mar 20242,56002,56002,33002,34002,340036.500
08 mar 20242,55002,60002,45002,50002,500063.200
07 mar 20242,75002,75002,60002,60002,600022.400
06 mar 20242,86002,88002,61002,77002,770028.100
05 mar 20242,73002,92002,73002,78002,780028.300
04 mar 20242,55002,90002,55002,81002,810037.300
01 mar 20242,63002,76002,57002,61002,610026.800
29 feb 20242,62002,69002,56002,67002,670016.400
28 feb 20242,74002,74002,56002,56002,560026.300
27 feb 20242,76002,78002,60002,62002,620027.100
26 feb 20242,90002,99302,56002,61002,610069.800
23 feb 20242,98003,12002,90002,94002,940049.000
22 feb 20243,10003,18002,92003,06003,060041.300
21 feb 20243,12003,12003,03003,03003,030014.900
20 feb 20243,11003,20503,05103,06003,06009000
16 feb 20243,25003,25003,07503,12003,12009600
15 feb 20243,20003,25003,06003,15003,150021.800
14 feb 20243,03003,24003,01003,24003,240022.100
13 feb 20243,14003,17203,04003,04003,040015.800
12 feb 20243,09003,14003,05003,12703,127032.200
09 feb 20243,14003,32303,00003,03503,035051.300
08 feb 20243,18003,26503,14203,18003,180028.500
07 feb 20243,32003,36503,20003,20003,200018.600
06 feb 20243,26003,37903,22203,27003,27005600
05 feb 20243,30003,44003,30003,31003,310015.500
02 feb 20243,20003,32803,16003,28003,280016.600
01 feb 20243,39003,39003,18003,27503,275021.900
31 ene 20243,17003,33003,17003,22003,220028.900
30 ene 20243,43003,43003,21003,24003,240017.600
29 ene 20243,35003,43003,32003,43003,430023.900
26 ene 20243,25003,43003,25003,43003,430018.000
25 ene 20243,27003,45003,13003,31003,310036.400
24 ene 20243,45003,48003,32003,35003,350025.200
23 ene 20243,26003,48003,26003,30003,300022.600
22 ene 20243,17003,44003,17003,36003,360033.500
19 ene 20243,29503,31103,16003,18003,180024.700
18 ene 20243,40103,49403,20003,25003,250021.000
17 ene 20243,60003,60003,21003,25903,259087.800
16 ene 20243,73003,73003,48503,50003,500022.400
12 ene 20243,76003,92303,65003,73003,730012.400
11 ene 20244,06004,06003,72503,76003,760034.100
10 ene 20243,54004,18403,54004,05004,0500121.500
09 ene 20243,47003,65003,35003,64503,645029.500
08 ene 20243,38003,59003,31603,48503,485028.500
05 ene 20243,50003,55003,31503,31503,315040.500
04 ene 20243,65003,65003,46003,55003,550025.400
03 ene 20243,46003,73003,46003,58003,580036.800
02 ene 20243,23003,71003,23003,59003,590050.500
29 dic 20233,18003,70003,18003,44003,440083.800
28 dic 20233,12003,35903,12003,18003,180048.600
27 dic 20233,11003,22003,11003,17003,170018.300
26 dic 20233,20003,27003,13003,15003,150058.300
22 dic 20233,31003,33003,15003,15003,150099.700
21 dic 20233,40003,44003,30003,35503,355041.100
20 dic 20233,50003,58003,36003,40003,400057.800
19 dic 20233,57003,61003,51003,54003,540031.700
18 dic 20233,70003,70003,40503,51003,510034.900
15 dic 20233,48003,68003,32003,68003,680034.000
14 dic 20233,25003,70003,25003,47003,470074.400
13 dic 20233,24003,32803,20003,29003,290028.500
12 dic 20233,37003,38003,18003,18003,180040.900
11 dic 20233,35003,55503,19003,38003,380044.300
08 dic 20233,18003,50003,18003,47003,470042.900
07 dic 20233,34003,43003,14003,17003,170034.400
06 dic 20233,20003,32503,11003,25003,250021.500
05 dic 20233,29003,29103,10103,16003,160025.500
04 dic 20233,75003,75003,31003,33003,330072.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...