Mercados españoles abiertos en 8 hrs 15 min

Mawson Infrastructure Group Inc. (MIGI)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,2100+0,0700 (+6,14%)
Al cierre: 04:00PM EDT
1,2200 +0,01 (+0,83%)
Después del cierre: 04:17PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20241,11001,26001,07701,21001,2100151.881
07 may 20241,28001,30001,10001,14001,1400264.000
06 may 20241,32001,39001,25001,30001,3000195.800
03 may 20241,29001,32001,22001,29001,2900137.100
02 may 20241,31001,33001,20001,24001,2400161.700
01 may 20241,11001,33001,11001,27001,2700194.200
30 abr 20241,28001,35001,15001,16001,1600226.500
29 abr 20241,38001,45001,28001,32001,3200135.500
26 abr 20241,37001,42001,30001,38001,3800131.400
25 abr 20241,30001,45001,16001,39001,3900188.300
24 abr 20241,40001,48001,28001,34001,3400376.000
23 abr 20241,59001,72001,44001,51001,5100877.000
22 abr 20241,19001,58001,17001,57001,5700691.200
19 abr 20241,17001,24001,11001,19001,1900263.000
18 abr 20241,03001,26000,98001,11001,1100270.700
17 abr 20241,01001,03000,95001,00001,000074.100
16 abr 20240,94001,03000,85001,03001,0300237.400
15 abr 20241,04001,06000,93000,97000,9700284.700
12 abr 20241,09001,16001,03001,05001,0500216.500
11 abr 20241,11001,19001,06001,10001,1000237.400
10 abr 20241,16001,25001,10001,11001,1100296.900
09 abr 20241,22001,28001,15001,17001,1700385.200
08 abr 20241,33001,33001,22001,27001,2700113.900
05 abr 20241,27001,32001,25001,27001,270098.500
04 abr 20241,31001,36001,24001,30001,3000227.600
03 abr 20241,22001,34001,20001,30001,3000216.600
02 abr 20241,31001,35001,16001,23001,2300809.900
01 abr 20241,53001,55001,25001,39001,3900262.500
28 mar 20241,44001,55001,32001,53001,5300634.300
27 mar 20241,51001,54001,39001,43001,4300297.100
26 mar 20241,70001,70001,47001,51001,5100326.100
25 mar 20241,44001,59001,44001,58001,5800320.500
22 mar 20241,53001,53001,41001,44001,4400252.800
21 mar 20241,62001,66001,53001,55001,5500251.500
20 mar 20241,46001,68001,43001,61001,6100723.900
19 mar 20241,36001,54001,31001,50001,5000454.900
18 mar 20241,37001,47001,30001,40001,4000289.400
15 mar 20241,27001,41001,23001,41001,4100320.200
14 mar 20241,41001,43001,23001,26001,2600487.700
13 mar 20241,36001,48001,36001,41001,4100320.800
12 mar 20241,54001,61001,37001,39001,3900418.600
11 mar 20241,99002,01001,51001,58001,58001.321.400
08 mar 20241,45001,70001,44001,69001,6900842.300
07 mar 20241,28001,43001,25001,42001,4200409.600
06 mar 20241,37001,37001,14001,25001,2500736.800
05 mar 20241,47001,51001,25001,28001,2800796.400
04 mar 20241,70001,70001,46001,50001,5000799.700
01 mar 20241,58001,73001,45001,67001,6700532.400
29 feb 20241,88001,91001,56001,57001,5700825.900
28 feb 20242,00002,07001,81001,83001,8300734.200
27 feb 20242,10002,17001,86001,96001,9600784.900
26 feb 20241,61001,97001,60001,92001,9200927.300
23 feb 20241,67001,70001,56001,60001,6000384.900
22 feb 20241,77001,86001,69001,69001,6900486.000
21 feb 20241,70001,83001,65001,80001,8000406.600
20 feb 20241,87001,97001,67001,73001,7300685.600
16 feb 20241,64002,07001,59001,79001,79001.817.800
15 feb 20242,07002,07001,55001,57001,57001.814.100
14 feb 20242,47002,51002,02002,06002,06001.163.800
13 feb 20242,22002,35002,12002,16002,1600768.400
12 feb 20242,69002,93002,35002,56002,56001.591.100
09 feb 20242,95002,96002,63002,73002,73001.292.200
08 feb 20242,61002,87002,52002,66002,6600961.700
07 feb 20242,28002,43002,18002,43002,4300247.800
06 feb 20242,08002,26002,06002,26002,2600119.800
05 feb 20242,26002,29002,10002,10002,1000165.400
02 feb 20242,09002,31002,09002,30002,3000328.900
01 feb 20242,21002,25002,08002,19002,1900334.400
31 ene 20242,28002,47002,20002,21002,2100250.800
30 ene 20242,50002,62002,30002,34002,3400420.400
29 ene 20242,45002,63002,21002,47002,47001.037.700
26 ene 20242,12002,67002,11002,43002,43001.054.600
25 ene 20242,09002,18001,90002,03002,0300436.200
24 ene 20242,20002,43002,10002,11002,1100348.400
23 ene 20242,07002,22002,01002,18002,1800290.100
22 ene 20242,22002,40002,02002,20002,2000917.300
19 ene 20242,20002,36001,96002,33002,3300962.900
18 ene 20242,40002,63002,25002,25002,2500649.300
17 ene 20242,41002,54002,21002,43002,4300617.800
16 ene 20242,77002,78002,27002,50002,5000875.200
12 ene 20243,09003,09002,49002,60002,60002.094.400
11 ene 20243,92004,40002,95003,07003,07002.666.500
10 ene 20243,46003,97003,36003,52003,52001.559.500
09 ene 20243,77004,05003,45003,64003,6400971.300
08 ene 20243,22003,99003,04003,77003,77002.398.600
05 ene 20243,35003,35002,99003,24003,2400875.800
04 ene 20243,00003,62002,94003,35003,35001.163.200
03 ene 20242,71003,19002,50002,93002,93001.310.700
02 ene 20243,53003,90002,98003,03003,03001.498.400
29 dic 20233,71003,99002,33003,20003,20003.484.500
28 dic 20234,00004,10003,41003,60003,60003.050.700
27 dic 20232,98004,36002,85004,31004,31004.596.200
26 dic 20232,45002,99002,32002,95002,95002.408.000
22 dic 20231,90002,32001,85002,31002,31001.766.500
21 dic 20232,01002,17001,69001,98001,98001.841.700
20 dic 20231,55002,14001,54001,85001,85001.564.000
19 dic 20231,27001,49001,22001,46001,4600867.600
18 dic 20231,27001,29001,12001,24001,2400559.900
15 dic 20231,14001,19001,09001,18001,1800381.500
14 dic 20231,23001,23001,11001,12001,1200674.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...