Mercados españoles cerrados

MEDIROM Healthcare Technologies Inc. (MRM)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
5,93+0,34 (+6,02%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20245,495,935,355,935,93900
16 may 20245,285,815,285,815,811200
15 may 20245,395,405,385,405,401900
14 may 20245,445,445,445,445,44300
13 may 20245,325,505,325,495,492100
10 may 20245,275,505,275,505,501300
09 may 20245,275,705,275,665,664700
08 may 20245,015,455,015,415,411500
07 may 20245,105,375,105,185,181500
06 may 20245,165,295,165,295,29500
03 may 20245,265,265,105,265,26600
02 may 20245,205,495,205,485,48400
01 may 20245,005,505,005,505,503100
30 abr 20245,615,665,495,555,554200
29 abr 20245,835,845,715,795,794300
26 abr 20245,845,955,815,955,951300
25 abr 20245,955,975,915,975,971400
24 abr 20245,915,975,915,975,97500
23 abr 20246,046,045,935,995,99800
22 abr 20245,986,065,916,066,062300
19 abr 20245,926,095,926,086,08700
18 abr 20246,006,005,996,006,00700
17 abr 20245,996,005,986,006,001500
16 abr 20246,006,005,915,995,991500
15 abr 20245,935,995,935,995,99400
12 abr 20245,956,045,916,046,042400
11 abr 20245,916,065,916,066,06500
10 abr 20246,016,086,016,086,08600
09 abr 20246,056,105,906,106,101900
08 abr 20246,106,196,106,196,19500
05 abr 20246,076,196,016,196,191000
04 abr 20246,106,306,016,206,206100
03 abr 20246,046,205,586,006,0012.000
02 abr 20246,106,106,096,106,103300
01 abr 20246,026,106,026,106,105100
28 mar 20246,156,155,906,146,143200
27 mar 20246,156,156,156,156,151100
26 mar 20246,116,206,116,206,20700
25 mar 20246,146,196,116,196,192400
22 mar 20246,056,205,936,206,202700
21 mar 20246,006,005,966,006,001700
20 mar 20245,906,005,905,995,993700
19 mar 20246,006,005,895,905,902600
18 mar 20245,996,005,805,995,992400
15 mar 20245,926,005,806,006,003400
14 mar 20245,985,985,805,825,821800
13 mar 20245,815,935,785,785,784200
12 mar 20245,986,055,956,056,0513.100
11 mar 20245,805,985,805,985,986400
08 mar 20245,805,855,805,855,85600
07 mar 20245,805,855,805,855,85600
06 mar 20245,805,905,805,905,901300
05 mar 20245,805,855,805,855,85600
04 mar 20245,815,955,815,955,95800
01 mar 20245,895,955,815,955,951000
29 feb 20245,955,975,955,975,971100
28 feb 20245,895,975,895,975,97600
27 feb 20245,805,995,805,995,99700
26 feb 20246,006,006,006,006,001100
23 feb 20246,006,006,006,006,00400
22 feb 20245,956,005,956,006,00700
21 feb 20245,945,945,935,935,93600
20 feb 20245,905,945,805,945,944500
16 feb 20245,905,955,905,955,951300
15 feb 20245,925,995,925,995,991100
14 feb 20246,006,005,955,995,993600
13 feb 20245,905,995,905,995,99700
12 feb 20245,905,915,905,905,90700
09 feb 20245,706,005,705,985,981500
08 feb 20246,006,005,995,995,99900
07 feb 20246,006,005,986,006,006200
06 feb 20245,906,005,726,006,0018.200
05 feb 20245,765,855,705,855,853100
02 feb 20245,835,975,835,975,971200
01 feb 20245,865,985,815,985,981000
31 ene 20245,986,005,816,006,005100
30 ene 20245,856,005,706,006,001300
29 ene 20245,826,005,806,006,003500
26 ene 20245,815,995,805,985,982800
25 ene 20246,006,105,906,006,007700
24 ene 20245,846,005,846,006,0012.000
23 ene 20246,006,105,906,106,1014.700
22 ene 20246,006,085,456,076,078500
19 ene 20245,916,005,506,006,002400
18 ene 20246,076,105,906,106,103000
17 ene 20246,196,196,006,186,182000
16 ene 20246,306,305,806,206,205200
12 ene 20246,196,305,916,306,3023.400
11 ene 20246,006,005,726,006,002000
10 ene 20245,405,995,395,995,996100
09 ene 20245,405,405,025,405,403800
08 ene 20245,405,435,055,435,432200
05 ene 20245,445,445,305,405,404400
04 ene 20245,205,325,015,325,324000
03 ene 20245,705,705,215,215,211200
02 ene 20245,795,795,745,745,741200
29 dic 20235,725,775,005,725,727400
28 dic 20235,095,545,005,395,397600
27 dic 20234,304,484,264,354,353000
26 dic 20234,024,334,004,334,338200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...