Mercados españoles abiertos en 8 hrs 18 min

MoneyHero Limited (MNY)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,10000,0000 (0,00%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 20242,08002,23002,08002,10002,100096.624
16 abr 20242,19002,25902,08002,10002,1000155.400
15 abr 20242,18002,37002,12002,17002,1700389.000
12 abr 20242,10002,35002,01002,08002,0800456.500
11 abr 20242,11002,13002,01002,03002,0300124.400
10 abr 20242,08002,21002,02002,04002,0400188.000
09 abr 20242,30002,31002,10002,21002,2100217.100
08 abr 20242,11002,40002,11002,27002,2700345.600
05 abr 20242,25002,25002,05002,18002,1800266.300
04 abr 20242,23002,45002,11002,27002,2700644.800
03 abr 20242,63002,65002,11002,20002,20001.383.900
02 abr 20242,33002,35002,00002,22002,2200749.300
01 abr 20241,95002,63001,85002,30002,30004.178.400
28 mar 20242,08002,30001,74001,83001,83001.747.100
27 mar 20241,82002,24001,82002,05002,05001.223.700
26 mar 20242,30002,36901,76401,82001,82002.532.100
25 mar 20241,38002,37001,37002,24002,240023.565.200
22 mar 20241,38001,40001,30001,37001,370060.100
21 mar 20241,38001,39001,33001,38001,380075.200
20 mar 20241,35001,42001,28001,36001,3600205.700
19 mar 20241,46001,50001,31001,35001,3500141.700
18 mar 20241,52001,68001,38001,44001,4400339.300
15 mar 20241,66001,76001,60001,60001,6000186.600
14 mar 20241,68001,79001,65001,68001,6800166.300
13 mar 20241,66001,81901,65001,69001,6900170.200
12 mar 20241,70001,80001,70001,77001,7700123.000
11 mar 20241,76001,85001,61001,73001,7300257.500
08 mar 20241,97002,03101,79001,81501,8150331.700
07 mar 20242,07002,25001,95001,98001,9800349.400
06 mar 20242,01002,15001,95002,04002,0400190.900
05 mar 20242,02002,23001,96402,04002,0400177.000
04 mar 20242,31002,31002,00002,05002,0500221.200
01 mar 20242,23002,44002,05002,13002,1300521.500
29 feb 20241,97002,30001,90002,16002,1600395.000
28 feb 20242,15002,15001,81002,04002,0400580.900
27 feb 20242,12002,18002,00002,05002,0500397.500
26 feb 20242,48002,50002,11002,16002,1600442.000
23 feb 20242,19002,90002,09802,46002,46002.109.600
22 feb 20242,41002,42002,00002,15002,1500839.300
21 feb 20243,00003,00002,00002,57002,57002.728.500
20 feb 20243,24003,46002,58003,06003,060015.003.700
16 feb 20241,52002,48001,45002,10002,10008.353.700
15 feb 20241,67001,71301,30501,45001,4500406.000
14 feb 20241,79001,79001,55001,72001,7200284.700
13 feb 20241,81001,88701,50001,74001,7400646.900
12 feb 20241,88002,10001,70001,77001,77001.130.300
09 feb 20241,36002,20001,24001,84001,84005.526.400
08 feb 20240,88001,65000,86001,40001,40004.941.300
07 feb 20240,91000,92600,85000,88000,880093.900
06 feb 20240,93200,96000,90000,91000,910084.400
05 feb 20240,99001,01000,91000,93000,930082.900
02 feb 20241,04001,11600,97001,02001,020095.100
01 feb 20241,09001,09001,01001,06001,060053.300
31 ene 20241,03001,07500,98001,02701,0270164.000
30 ene 20240,97001,03000,96001,02001,0200104.200
29 ene 20241,02001,02000,96000,98000,9800135.300
26 ene 20241,00001,06900,99001,00001,000095.000
25 ene 20241,09001,09001,00001,00001,0000118.900
24 ene 20241,15001,20001,05001,08001,0800133.600
23 ene 20241,13001,26001,08501,09001,0900153.000
22 ene 20241,31001,39001,22001,23001,230080.500
19 ene 20241,13001,39001,07001,34001,3400149.100
18 ene 20241,29001,29001,09501,17001,170086.300
17 ene 20241,09001,26001,09001,22001,220076.000
16 ene 20241,28001,32501,15001,17001,170044.300
12 ene 20241,26001,38001,26001,33001,330048.300
11 ene 20241,48001,48001,28001,34001,3400117.000
10 ene 20241,48001,48001,32001,43001,430052.000
09 ene 20241,39001,45001,27001,44001,440062.600
08 ene 20241,38001,50001,33001,40001,4000103.300
05 ene 20241,45001,53001,38001,41001,410052.100
04 ene 20241,45001,63801,42001,42001,420070.800
03 ene 20241,60001,66801,42001,42001,420054.200
02 ene 20241,66001,70001,60001,60001,600079.400
29 dic 20231,71001,77001,50001,72001,7200153.800
28 dic 20231,80001,81001,70001,77001,770068.200
27 dic 20231,77001,86001,72001,81001,8100107.700
26 dic 20231,63001,85001,51101,76001,7600147.300
22 dic 20231,61001,67901,60001,63001,630099.000
21 dic 20231,62001,71001,61001,63001,630074.900
20 dic 20231,66001,80001,64101,65001,650091.700
19 dic 20231,76001,92001,69001,69001,6900209.700
18 dic 20231,86001,87901,61001,63001,6300252.600
15 dic 20232,10002,10001,80001,80001,8000172.500
14 dic 20232,35002,38002,01002,04002,0400175.500
13 dic 20232,34002,42302,01002,29002,2900428.700
12 dic 20232,58002,64902,15002,21002,2100200.400
11 dic 20232,94002,97902,35002,63002,6300358.100
08 dic 20233,16003,28902,82002,94002,9400282.100
07 dic 20233,48003,48003,00003,29003,2900233.400
06 dic 20233,38003,75003,16003,47003,47001.077.300
05 dic 20233,04003,50002,90003,30003,3000962.100
04 dic 20232,86003,09002,63003,04003,0400479.000
01 dic 20232,69003,14002,57002,89002,8900544.000
30 nov 20233,05003,20002,34002,70002,70001.238.000
29 nov 20234,24004,70003,00003,25003,25003.975.300
28 nov 20233,40004,16003,24004,03004,03008.307.300
27 nov 20232,37003,38002,30003,22003,22005.289.000
24 nov 20232,10002,65001,91002,43002,43003.392.500
22 nov 20231,45002,08001,40502,02002,02006.355.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...