Mercados españoles abiertos en 8 hrs 45 min

Matterport, Inc. (MTTR)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4,3000-0,0500 (-1,15%)
Al cierre: 04:00PM EDT
4,2800 -0,02 (-0,47%)
Después del cierre: 05:53PM EDT
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 20244,35004,38894,28004,30004,30003.453.447
04 jun 20244,37004,44004,31504,35004,35003.028.700
03 jun 20244,40004,43904,35704,41004,41003.471.800
31 may 20244,28004,41004,28004,40004,40003.978.300
30 may 20244,33004,34004,26004,29004,29003.751.500
29 may 20244,35004,38004,31004,34004,34002.204.700
28 may 20244,41004,41804,36004,37004,37002.630.400
24 may 20244,41004,44004,36004,42004,42002.793.900
23 may 20244,48004,49004,34004,42004,42003.537.200
22 may 20244,47004,51004,45504,50004,50002.453.500
21 may 20244,50004,50004,43004,44004,44002.736.000
20 may 20244,47004,50004,46504,50004,50001.004.900
17 may 20244,49004,50004,46004,49004,49001.519.300
16 may 20244,48004,50004,46004,49004,49002.190.800
15 may 20244,49004,53004,43004,48004,48002.262.400
14 may 20244,45004,50004,42004,45004,45002.396.600
13 may 20244,43004,53004,43004,46004,46002.353.500
10 may 20244,47004,51004,42004,42004,42002.053.900
09 may 20244,43004,50004,40004,49004,49003.626.100
08 may 20244,50004,50004,42004,43004,43002.276.700
07 may 20244,51304,60004,47004,49004,49003.250.000
06 may 20244,54004,62004,49004,50004,50003.046.200
03 may 20244,56004,65004,51004,54004,54003.069.900
02 may 20244,59004,61004,49004,51004,51003.444.100
01 may 20244,59004,66004,50004,51004,51003.466.000
30 abr 20244,71004,72004,59004,60004,60004.854.700
29 abr 20244,72004,78504,71004,74004,74005.357.400
26 abr 20244,68004,79004,66004,72004,72006.066.500
25 abr 20244,60004,72004,54004,68004,68006.752.900
24 abr 20244,56004,69004,55504,64004,640010.228.600
23 abr 20244,70004,72004,45004,60004,600028.460.500
22 abr 20244,05004,99003,24004,80004,800072.294.500
19 abr 20241,75001,78001,73001,74001,74001.814.300
18 abr 20241,79001,83001,75001,75001,75001.833.700
17 abr 20241,80001,84001,77001,78001,78001.752.300
16 abr 20241,84001,86501,79001,80001,80002.068.600
15 abr 20241,92001,95001,85001,85001,85001.923.200
12 abr 20242,01002,03001,92501,93001,93002.038.800
11 abr 20241,98002,08001,95002,05002,05002.653.700
10 abr 20241,95001,97001,87001,90001,90002.680.900
09 abr 20242,09002,13002,01002,01002,01001.408.000
08 abr 20242,05002,10002,03002,09002,09001.462.100
05 abr 20242,03002,07601,98002,04002,04001.719.900
04 abr 20242,08002,14002,05002,06002,06002.400.700
03 abr 20242,04002,10002,01002,04002,04001.611.600
02 abr 20242,09002,12002,03002,05002,05003.067.500
01 abr 20242,28002,28002,15002,18002,18003.180.200
28 mar 20242,00002,34001,99002,26002,26009.885.300
27 mar 20241,85001,97001,82001,95001,95002.896.500
26 mar 20241,86001,87001,78001,81001,81002.892.500
25 mar 20241,82001,84001,79001,80001,80001.698.000
22 mar 20241,90001,90001,80001,82001,82002.493.000
21 mar 20241,98001,98001,88001,89001,89002.643.700
20 mar 20241,86001,95001,84001,95001,95003.255.200
19 mar 20241,80001,84001,77001,84001,84002.031.000
18 mar 20241,80001,88001,77501,83001,83002.465.100
15 mar 20241,89001,92001,74001,77001,770010.957.000
14 mar 20241,93001,93001,84001,86001,86002.610.700
13 mar 20241,91001,96001,90001,94001,94002.188.400
12 mar 20241,95001,96001,91001,93001,93002.470.200
11 mar 20241,95001,99001,94001,96001,96001.706.600
08 mar 20242,00002,03001,95001,97001,97001.705.300
07 mar 20241,96001,98001,93001,97001,97001.434.400
06 mar 20241,95001,98501,91001,94001,94002.754.100
05 mar 20242,01002,01001,89001,90001,90003.938.600
04 mar 20242,13002,14002,00002,01002,01003.912.700
01 mar 20242,13002,13002,07002,12002,12002.004.000
29 feb 20242,15002,19802,09002,12002,12002.612.300
28 feb 20242,12002,14002,08002,12002,12002.696.500
27 feb 20242,20002,23002,13002,16002,16001.782.600
26 feb 20242,13002,22002,10002,19002,19003.101.000
23 feb 20242,07002,14002,01002,13002,13003.840.900
22 feb 20242,19002,22002,05002,06502,06503.815.400
21 feb 20242,21002,33002,05002,11002,11009.695.300
20 feb 20242,46002,54002,38002,54002,54005.066.500
16 feb 20242,45002,51002,39002,47002,47002.179.800
15 feb 20242,41002,47502,38002,47002,47001.764.300
14 feb 20242,32002,41002,31002,40002,40001.776.600
13 feb 20242,35002,36002,25002,26002,26002.879.600
12 feb 20242,40002,54002,38002,47002,47002.353.200
09 feb 20242,38002,44002,34002,44002,44001.443.800
08 feb 20242,30002,37002,30002,34002,34001.313.500
07 feb 20242,32002,36002,29002,32002,32001.729.400
06 feb 20242,25002,34002,22002,33002,33001.738.800
05 feb 20242,32002,32002,22002,25002,25002.205.200
02 feb 20242,25002,30002,20002,29002,29002.098.200
01 feb 20242,27002,32002,24002,29002,29002.483.400
31 ene 20242,35002,38002,24002,25002,25001.779.500
30 ene 20242,46002,46002,33502,35002,35001.083.000
29 ene 20242,32002,47002,30502,47002,47001.747.300
26 ene 20242,29002,38002,29002,32002,32001.215.300
25 ene 20242,36002,36002,28002,31002,31001.685.700
24 ene 20242,41002,42002,30002,30002,30001.360.500
23 ene 20242,41002,43602,36002,38002,38001.170.300
22 ene 20242,29002,39002,29002,38002,38001.467.000
19 ene 20242,24002,26002,14002,25002,25002.547.600
18 ene 20242,30002,32002,19002,24002,24001.553.000
17 ene 20242,21002,26002,18002,26002,26001.433.600
16 ene 20242,33002,33002,24002,27002,27001.470.200
12 ene 20242,38002,42502,32002,33002,33001.179.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...