Mercados españoles cerrados

Marin Software Incorporated (MRIN)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,3200-0,0400 (-1,69%)
Al cierre: 04:00PM EDT
2,3400 +0,02 (+0,86%)
Después del cierre: 07:35PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20242,31002,38572,29002,32002,320012.598
27 jun 20242,25002,37002,24002,36002,360020.400
26 jun 20242,33002,41002,26002,27002,270027.500
25 jun 20242,22002,36002,11002,36002,360098.900
24 jun 20242,09002,21002,09002,18002,180028.200
21 jun 20242,13002,16002,08002,13002,130022.200
20 jun 20242,19002,23002,13002,16002,160053.900
18 jun 20242,31002,33002,23002,24002,240030.300
17 jun 20242,43002,43002,32002,37002,370019.200
14 jun 20242,35002,47002,33002,41002,410022.900
13 jun 20242,44002,44002,35002,36002,360020.400
12 jun 20242,49002,50002,40002,42002,420018.400
11 jun 20242,46002,48002,36002,44002,440031.300
10 jun 20242,39002,51002,39002,48002,480034.100
07 jun 20242,64002,64002,45002,47002,470067.900
06 jun 20242,33002,80002,33002,72002,7200278.800
05 jun 20242,30002,50002,27002,40002,4000296.900
04 jun 20242,78003,53002,40002,46002,46005.302.700
03 jun 20242,42002,49002,41002,45002,4500542.000
31 may 20242,51002,51002,38002,43002,430030.700
30 may 20242,51002,55002,47002,51002,510019.800
29 may 20242,60002,60002,49002,55002,550019.600
28 may 20242,69002,71002,60002,65002,650072.600
24 may 20242,68002,83002,67002,72002,720019.200
23 may 20242,97003,00002,65002,74002,740042.100
22 may 20242,78002,91002,78002,88002,880028.200
21 may 20242,77002,81002,77002,78002,780030.300
20 may 20242,79002,87002,77002,79002,790053.500
17 may 20242,61002,79002,61002,78002,780056.800
16 may 20242,62002,67002,56002,65002,650042.400
15 may 20242,67002,76002,64002,67002,670044.400
14 may 20242,62002,74002,56002,71002,7100124.300
13 may 20242,54002,65002,52002,64002,640065.600
10 may 20242,64002,64002,52002,55002,550071.400
09 may 20242,70002,76002,59002,63002,6300110.500
08 may 20242,45002,76002,41002,71002,7100119.400
07 may 20242,42002,54002,35002,50002,500092.400
06 may 20242,45002,46002,23002,43002,4300261.800
03 may 20242,56002,63002,47002,48002,4800392.200
02 may 20242,79003,28002,70003,15003,1500810.200
01 may 20242,76002,90002,64002,78002,7800547.700
30 abr 20243,20003,39002,70002,83002,83009.305.600
29 abr 20242,56002,68002,47002,61002,61001.919.900
26 abr 20242,34002,55002,34002,52002,520052.100
25 abr 20242,34002,45002,27002,36002,360049.100
24 abr 20242,39002,41002,31002,36002,360065.900
23 abr 20242,20002,42002,05002,37002,3700232.700
22 abr 20242,78002,85002,27002,30002,3000207.300
19 abr 20242,94003,20002,81002,94002,9400273.900
18 abr 20242,45003,30002,40003,15003,1500877.000
17 abr 20242,55002,65002,34002,41002,4100235.200
16 abr 20242,48002,72002,23002,66002,6600336.700
15 abr 20243,20003,33002,42002,68002,6800379.600
15 abr 20241:6 Split de acciones
12 abr 20243,18003,30002,88002,94002,9400572.467
11 abr 20243,36003,78003,12003,60003,60001.531.167
10 abr 20243,06005,46002,82003,90003,900038.438.350
09 abr 20241,74001,80001,62001,74001,74002.372.267
08 abr 20241,74001,80001,68001,68001,680033.050
05 abr 20241,92001,92001,68001,80001,800017.600
04 abr 20241,80001,98001,74001,92001,920049.783
03 abr 20241,68001,74001,62001,68001,680023.567
02 abr 20241,74001,74001,68001,68001,680017.050
01 abr 20241,80001,86001,74001,80001,800019.233
28 mar 20241,68001,86001,68001,86001,860027.817
27 mar 20241,80001,86001,62001,68001,680037.667
26 mar 20241,86001,86001,44001,80001,800042.667
25 mar 20241,92002,04001,80001,80001,800058.767
22 mar 20242,04002,04001,92001,98001,980017.750
21 mar 20241,98002,16001,98002,10002,100057.100
20 mar 20241,98002,10001,98001,98001,980018.283
19 mar 20242,04002,10001,98002,04002,040028.733
18 mar 20242,04002,16001,98001,98001,980017.900
15 mar 20241,92002,10001,86001,92001,920020.017
14 mar 20241,92001,92001,86001,92001,92008433
13 mar 20241,86001,98001,80001,86001,860020.083
12 mar 20241,86001,86001,80001,80001,80005450
11 mar 20241,92001,92001,80001,86001,860010.517
08 mar 20241,80001,98001,80001,80001,80009633
07 mar 20241,80001,86001,80001,80001,800016.017
06 mar 20241,80001,86001,80001,80001,800010.733
05 mar 20241,80001,86001,74001,80001,800025.083
04 mar 20241,92001,98001,80001,86001,860043.900
01 mar 20242,04002,04001,98002,04002,04007400
29 feb 20241,98001,98001,98001,98001,98009983
28 feb 20242,10002,10002,04002,04002,040012.033
27 feb 20242,16002,16001,92002,16002,160029.000
26 feb 20242,22002,22001,98002,10002,100020.083
23 feb 20242,34002,34002,10002,10002,100030.500
22 feb 20242,34002,34002,22002,34002,340025.150
21 feb 20242,40002,40002,22002,34002,340011.100
20 feb 20242,34002,34002,22002,28002,280012.433
16 feb 20242,22002,34002,16002,22002,220016.233
15 feb 20242,28002,34002,16002,22002,220010.533
14 feb 20242,40002,46002,16002,22002,220018.517
13 feb 20242,34002,40002,28002,28002,280015.150
12 feb 20242,34002,46002,34002,34002,340019.333
09 feb 20242,34002,46002,34002,40002,400019.050
08 feb 20242,40002,46002,34002,40002,400010.283
07 feb 20242,46002,46002,34002,46002,46007467
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...