Mercados españoles cerrados

Promino Nutritional Sciences Inc. (MUSL.CN)

Canadian Sec - Canadian Sec Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
0,18000,0000 (0,00%)
Al cierre: 03:25PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20240,17500,18500,17500,18000,1800272.466
13 jun 20240,16500,18000,16000,18000,1800325.166
12 jun 20240,17500,17500,16500,17000,170077.710
11 jun 20240,17500,18000,16500,18000,1800152.000
10 jun 20240,19000,19000,17500,17500,1750197.467
07 jun 20240,18500,19000,18000,19000,190086.000
06 jun 20240,19000,19000,18000,18500,1850228.978
05 jun 20240,20500,20500,18000,19000,1900192.973
04 jun 20240,21500,22000,20500,21000,2100489.895
03 jun 20240,24000,24000,20500,21000,2100198.263
31 may 20240,24000,24000,23000,24000,240014.700
30 may 20240,24000,24000,22500,23000,230062.733
29 may 20240,24000,24000,22500,24000,2400237.925
28 may 20240,25000,25000,22500,22500,2250277.982
27 may 20240,24000,25500,23500,24000,2400105.200
24 may 20240,21500,24500,21500,24000,2400280.885
23 may 20240,25500,25500,21000,21500,2150626.784
22 may 20240,25000,26000,24000,25500,2550248.480
21 may 20240,26000,26500,23500,24500,2450207.198
17 may 20240,26500,27000,25000,25500,2550347.467
16 may 20240,25500,26500,25500,26000,2600812.243
15 may 20240,25500,25500,24500,25500,2550488.833
14 may 20240,26000,26000,24500,24500,2450729.967
13 may 20240,27500,27500,24000,24000,2400842.267
10 may 20240,24000,27500,22500,27500,2750437.144
09 may 20240,25000,25000,23000,24000,2400172.598
08 may 20240,26000,26500,23500,25000,2500400.020
07 may 20240,29000,29000,25500,27000,2700862.818
06 may 20240,27000,27000,26000,26500,2650275.433
03 may 20240,25000,27000,25000,26500,2650192.883
02 may 20240,24500,25500,23000,25500,2550287.809
01 may 20240,24000,24500,23000,24000,2400333.525
30 abr 20240,21500,23500,21000,22000,2200602.455
29 abr 20240,18000,21000,17000,20500,2050819.543
26 abr 20240,17000,17500,16000,16000,1600572.002
25 abr 20240,16000,16000,16000,16000,160035.684
24 abr 20240,15000,17000,15000,16500,1650333.222
23 abr 20240,16000,16000,15000,15000,150099.000
22 abr 20240,16500,16500,15500,15500,155090.469
19 abr 20240,16000,16500,15500,16000,1600211.833
18 abr 20240,17000,17000,15500,15500,1550395.875
17 abr 20240,18000,18000,18000,18000,18001000
16 abr 20240,18000,18000,16500,17000,170063.700
15 abr 20240,16000,18000,16000,17000,1700172.500
12 abr 20240,17000,17000,15500,15500,1550475.467
11 abr 20240,16000,17500,16000,16000,1600577.450
10 abr 20240,17000,17000,15500,16000,1600791.866
09 abr 20240,18500,18500,16000,16500,16501.671.264
08 abr 20240,19500,21000,18000,18000,1800158.500
05 abr 20240,19000,20000,18000,18000,180028.316
04 abr 20240,21500,21500,20000,20000,200013.925
03 abr 20240,20000,20000,19500,20000,200032.866
02 abr 20240,21000,21000,19500,20000,200028.333
01 abr 20240,20000,25000,19000,20000,200081.500
01 abr 20241:3 Split de acciones
28 mar 20240,21000,22500,21000,21000,210072.499
27 mar 20240,22500,22500,19500,22500,225077.333
26 mar 20240,21000,22500,21000,22500,225027.999
25 mar 20240,21000,21000,19500,21000,210034.372
22 mar 20240,21000,22500,19500,21000,210019.761
21 mar 20240,22500,25500,21000,22500,225038.999
20 mar 20240,22500,24000,22500,22500,225013.740
19 mar 20240,24000,24000,18000,22500,2250130.074
18 mar 20240,22500,25500,21000,24000,2400116.038
15 mar 20240,22500,24000,19500,21000,210093.766
14 mar 20240,24000,25500,21000,22500,225020.571
13 mar 20240,22500,24000,21000,24000,240060.999
12 mar 20240,24000,24000,21000,21000,210024.166
11 mar 20240,22500,24000,21000,24000,240057.666
08 mar 20240,22500,22500,22500,22500,2250666
07 mar 20240,22500,22500,21000,22500,225045.666
06 mar 20240,21000,22500,21000,22500,225039.603
05 mar 20240,24000,25500,21000,21000,210099.243
04 mar 20240,25500,27000,24000,25500,255036.933
01 mar 20240,24000,28500,24000,24000,240080.495
29 feb 20240,25500,25500,21000,24000,240048.333
28 feb 20240,25500,25500,24000,25500,255015.466
27 feb 20240,25500,25500,24000,25500,255011.666
26 feb 20240,25500,25500,24000,24000,240040.599
23 feb 20240,24000,27000,24000,27000,270038.823
22 feb 20240,24000,25500,21000,24000,240064.666
21 feb 20240,21000,24000,19500,24000,240072.999
20 feb 20240,21000,24000,19500,21000,2100246.902
16 feb 20240,22500,24000,19500,19500,1950114.136
15 feb 20240,27000,27000,22500,22500,2250115.943
14 feb 20240,25500,27000,25500,27000,270029.999
13 feb 20240,27000,27000,22500,24000,240085.099
12 feb 20240,30000,30000,25500,25500,2550151.669
09 feb 20240,33000,33000,25500,28500,2850252.033
08 feb 20240,34500,34500,28500,28500,2850150.174
07 feb 20240,30000,36000,27000,28500,2850179.596
06 feb 20240,34500,39000,28500,30000,3000272.243
05 feb 20240,36000,36000,30000,30000,300088.666
02 feb 20240,30000,31500,30000,31500,3150101.642
01 feb 20240,28500,31500,27000,30000,300012.499
31 ene 20240,34500,34500,27000,27000,270027.433
30 ene 20240,33000,33000,28500,28500,285072.864
29 ene 20240,34500,43500,33000,36000,3600148.583
26 ene 20240,36000,37500,30000,34500,345060.166
25 ene 20240,27000,28500,27000,28500,285031.666
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...