Mercados españoles abiertos en 3 hrs 58 min

Motorsport Games Inc. (MSGM)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,9200-0,3800 (-11,52%)
Al cierre: 04:00PM EDT
3,0000 +0,08 (+2,74%)
Después del cierre: 06:21PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20243,14003,60002,82002,92002,9200334.700
08 may 20242,90003,75002,80003,30003,3000987.900
07 may 20242,35003,50002,29003,01003,01006.542.300
06 may 20242,27002,35002,26002,27002,27009900
03 may 20242,35002,35002,27002,28002,28005500
02 may 20242,33102,33102,27002,30002,30006400
01 may 20242,27002,32002,27002,29002,29004800
30 abr 20242,40002,40002,25002,25002,25007900
29 abr 20242,50002,50002,41002,48002,48005300
26 abr 20242,48002,58002,38502,58002,58008500
25 abr 20242,55002,61902,48002,52002,520012.000
24 abr 20242,53002,72502,53002,62002,620035.700
23 abr 20242,67002,67002,55002,62002,62009600
22 abr 20242,68002,71002,54002,58002,58008100
19 abr 20242,45002,67002,39202,66002,660014.100
18 abr 20242,33002,52002,30002,49002,4900116.400
17 abr 20242,43002,44002,30002,37002,370029.400
16 abr 20242,55002,55102,32002,46002,460070.100
15 abr 20242,79002,90502,54002,59002,590039.800
12 abr 20242,91003,20002,65002,79002,7900119.900
11 abr 20243,00003,50002,89003,21003,2100449.300
10 abr 20242,59003,20002,48002,92002,9200861.300
09 abr 20242,21004,16002,21002,65002,650012.097.900
08 abr 20242,00002,26002,00002,11002,110010.800
05 abr 20242,12002,12002,00002,00002,00009500
04 abr 20242,07802,11002,04002,05002,05005400
03 abr 20242,12002,14302,04002,08002,08006000
02 abr 20242,05002,17002,05002,09002,090015.200
01 abr 20242,18002,25002,09002,19502,195019.700
28 mar 20242,11002,15502,11002,11002,11003800
27 mar 20242,19402,19402,02002,06002,060010.500
26 mar 20242,19002,19002,13002,17002,17009000
25 mar 20242,21502,25002,16502,21002,21002200
22 mar 20242,11002,30002,11002,21002,21005200
21 mar 20242,10702,25002,10702,25002,25006600
20 mar 20242,16802,20002,16002,16102,16103300
19 mar 20242,16002,26002,16002,20002,20003000
18 mar 20242,18202,29002,14402,18002,180010.000
15 mar 20242,15502,20002,10002,11002,110016.500
14 mar 20242,15002,20002,10002,11002,11005900
13 mar 20242,13402,22002,12102,20102,201010.900
12 mar 20242,23002,28002,14002,20002,200019.000
11 mar 20242,20002,25002,20002,20002,20005300
08 mar 20242,32302,38002,21002,21002,21009600
07 mar 20242,27002,30002,25902,30002,30004100
06 mar 20242,22002,31602,22002,29002,29004500
05 mar 20242,33002,44002,24102,29502,29506200
04 mar 20242,23002,35902,23002,25002,25007200
01 mar 20242,34002,37002,22002,22002,22006900
29 feb 20242,34002,34002,22002,22002,220017.300
28 feb 20242,27702,40002,27702,38002,38006000
27 feb 20242,35002,52702,23002,33002,330033.100
26 feb 20242,39002,44002,39002,43002,43005600
23 feb 20242,73002,74002,36002,41002,410019.500
22 feb 20242,67002,71002,52002,59002,590015.000
21 feb 20242,62002,87002,61002,77002,770010.400
20 feb 20242,59003,00002,56002,60002,600065.200
16 feb 20242,63002,84602,52002,54002,54008400
15 feb 20242,40003,05002,29502,57002,5700116.700
14 feb 20242,25002,31002,23002,29002,290016.000
13 feb 20242,40002,40002,25002,27002,27008300
12 feb 20242,48002,48002,25002,31002,310024.800
09 feb 20242,31002,33002,27502,33002,330019.500
08 feb 20242,45002,60002,30002,33002,330029.900
07 feb 20242,83002,83002,32002,55002,550027.400
06 feb 20242,84002,84002,43002,46002,46002700
05 feb 20242,56002,58002,42702,58002,58002200
02 feb 20242,66002,68002,48002,50002,50002500
01 feb 20242,50002,55002,50002,55002,55003000
31 ene 20242,71802,74702,42002,45102,45106700
30 ene 20242,48002,82002,42002,44002,440011.100
29 ene 20242,50002,60002,50002,58002,58001800
26 ene 20242,67002,85602,50702,56502,56503900
25 ene 20242,50002,70502,40002,69002,690015.700
24 ene 20242,60002,88202,50002,73102,731010.100
23 ene 20242,74002,87002,54002,75902,75903400
22 ene 20242,74002,74002,62002,64502,64503900
19 ene 20242,62002,74002,50002,50002,50006900
18 ene 20242,50002,59002,41002,50002,500013.900
17 ene 20242,56402,62502,50002,50002,50008200
16 ene 20242,60003,05002,59002,77002,77003700
12 ene 20242,58202,78002,56002,78002,78008200
11 ene 20242,84002,84002,64002,75002,750015.400
10 ene 20243,11003,11002,73002,83002,830010.200
09 ene 20242,80003,03502,70003,03503,03503000
08 ene 20242,77002,96002,63502,86502,86506500
05 ene 20242,75802,84002,63402,71002,71002800
04 ene 20242,81002,81002,70002,76502,76508800
03 ene 20242,63002,76002,63002,76002,76002400
02 ene 20243,01003,08002,57502,91502,915035.800
29 dic 20233,23003,29002,89003,09003,090034.000
28 dic 20233,22003,69003,12003,27003,270089.800
27 dic 20232,65003,35502,59003,12003,1200106.700
26 dic 20232,61002,62002,50002,57002,570039.300
22 dic 20232,90003,02602,59002,66002,660078.700
21 dic 20232,41003,14902,23302,90002,9000125.100
20 dic 20232,49002,49002,30202,30302,303015.700
19 dic 20232,45602,49002,35002,49002,49009300
18 dic 20232,38002,50002,22002,37302,373023.000
15 dic 20232,18002,40002,14002,37002,370032.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...