Mercados españoles cerrados en 8 hrs 6 min

NFT Limited (MI)

NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,55-0,33 (-4,19%)
Al cierre: 04:00PM EDT
7,48 -0,07 (-0,93%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20247,5211,747,477,557,55829.600
07 may 20248,378,597,077,887,88196.600
06 may 20245,8511,555,858,688,683.703.600
03 may 20244,037,414,036,026,022.164.300
02 may 20243,144,353,093,983,98189.200
01 may 20243,293,303,083,093,0910.100
30 abr 20243,573,653,293,303,3011.300
29 abr 20243,433,773,433,553,5525.400
26 abr 20243,823,993,523,533,5323.200
25 abr 20244,014,173,743,873,8738.800
24 abr 20244,214,454,124,124,1229.600
23 abr 20243,944,343,654,074,0734.700
22 abr 20244,014,423,633,803,8036.400
19 abr 20244,114,464,014,014,019600
18 abr 20244,174,333,844,244,2421.300
17 abr 20244,074,794,034,304,3069.300
16 abr 20244,084,803,424,204,2075.700
15 abr 20245,095,094,104,164,1640.800
12 abr 20245,015,804,744,954,95195.300
12 abr 20241:50 Split de acciones
11 abr 20247,407,657,107,257,258762
10 abr 20247,757,757,257,357,354510
09 abr 20247,807,807,457,457,452954
08 abr 20247,407,757,307,707,704354
05 abr 20247,507,557,057,507,505364
04 abr 20248,258,257,607,657,652956
03 abr 20247,658,157,457,957,959184
02 abr 20247,858,157,407,807,804430
01 abr 20248,258,357,257,857,859024
28 mar 20248,608,607,008,208,2017.886
27 mar 20249,259,256,957,907,9030.550
26 mar 202410,3510,907,708,508,5030.742
25 mar 202411,8511,859,009,959,9531.502
22 mar 202411,9512,0011,6011,7511,752794
21 mar 202411,0012,4011,0011,9511,957436
20 mar 202410,0011,3010,0011,2511,256444
19 mar 202410,4510,5010,0010,4510,453862
18 mar 202410,8511,159,0010,4010,4013.888
15 mar 202411,5011,5010,3011,2011,207640
14 mar 202411,7512,5511,4511,4511,457316
13 mar 202412,8012,8011,6012,1512,158384
12 mar 202411,9012,7511,5512,5512,5512.164
11 mar 202411,9512,7011,3511,9011,9015.232
08 mar 202412,1012,1511,1511,7011,709786
07 mar 202412,8013,0012,0012,4512,459574
06 mar 202413,0513,5010,6512,1512,1524.348
05 mar 202414,5516,7012,5013,2513,2590.558
04 mar 202412,7514,2512,3013,0513,0529.806
01 mar 202412,7012,9512,0512,5012,5010.836
29 feb 202412,3513,0011,0011,9511,9532.818
28 feb 202411,9011,9510,8011,0011,0013.678
27 feb 202411,0012,3511,0011,5011,5017.978
26 feb 202411,0011,009,5510,7010,709220
23 feb 202410,5011,8010,0010,6010,6017.722
22 feb 202410,5514,5010,0510,5510,55110.066
21 feb 20249,359,559,109,459,455868
20 feb 20249,5010,008,808,808,805388
16 feb 20249,0010,559,0010,0010,0026.078
15 feb 20249,2510,908,9010,0010,009444
14 feb 20249,409,508,659,459,452396
13 feb 20249,509,508,759,109,10962
12 feb 20249,559,558,759,059,054550
09 feb 20249,459,558,508,508,502616
08 feb 20248,259,058,258,508,503442
07 feb 20248,958,958,158,358,35654
06 feb 20249,009,008,108,508,501642
05 feb 20249,009,008,308,358,351298
02 feb 20249,409,458,609,009,00734
01 feb 20249,359,609,009,159,15690
31 ene 20249,109,609,009,609,60730
30 ene 20249,659,658,909,259,25932
29 ene 20249,209,408,859,059,05724
26 ene 20249,009,058,408,958,95740
25 ene 20249,059,158,608,908,90626
24 ene 20248,809,258,809,009,00572
23 ene 20248,809,658,809,059,051734
22 ene 20249,309,608,959,259,251454
19 ene 20249,509,508,759,509,502100
18 ene 20249,209,408,759,059,05964
17 ene 20248,659,758,609,209,202774
16 ene 20249,809,809,009,109,101914
12 ene 202410,4510,509,609,709,701968
11 ene 202410,3011,009,6510,2010,205614
10 ene 202410,3510,359,609,659,651276
09 ene 202410,2510,4010,0010,1010,101858
08 ene 20249,6510,259,3010,2010,202186
05 ene 202410,1510,159,309,659,651680
04 ene 20249,909,959,359,709,701720
03 ene 20249,7010,159,259,759,752586
02 ene 202410,0010,009,009,709,703482
29 dic 202311,2011,758,059,309,3010.370
28 dic 202311,2511,7010,2511,5511,558044
27 dic 202310,1511,1010,1511,0011,009694
26 dic 202311,0011,009,7010,1010,103574
22 dic 20239,3010,409,209,709,708458
21 dic 20238,559,358,559,159,151264
20 dic 20238,509,658,359,009,005130
19 dic 20238,208,858,208,358,352218
18 dic 20238,508,757,508,258,252236
15 dic 20238,609,058,108,458,453766
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...