Mercados españoles cerrados

Promino Nutritional Sciences Inc. (MUSLF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,12270,0000 (0,00%)
Al cierre: 09:36AM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20240,13900,13900,13900,13900,1390173
13 jun 20240,12250,13510,12250,13510,13515525
12 jun 20240,13040,13040,12160,12240,122418.609
11 jun 20240,13900,13900,11780,13130,131350.343
10 jun 20240,15100,15100,12910,12980,129818.985
07 jun 20240,12650,14000,12300,13820,138225.740
06 jun 20240,13910,14040,13310,13360,133622.407
05 jun 20240,14830,15950,13370,14000,140043.831
04 jun 20240,16800,16800,14300,15000,150059.711
03 jun 20240,16710,16710,15050,15340,153420.349
31 may 20240,16100,17670,16100,16940,169418.784
30 may 20240,17230,17600,16630,17600,176011.181
29 may 20240,18400,19000,16440,16760,167632.934
28 may 20240,16900,19450,16900,17200,172062.679
24 may 20240,15950,17290,15490,17000,170044.234
23 may 20240,18400,18400,15820,16000,1600231.257
22 may 20240,18710,18710,18670,18670,18671228
21 may 20240,19000,19000,17500,17500,175038.688
20 may 20240,19230,19230,18550,18820,188252.001
17 may 20240,20500,20500,18100,18520,185254.904
16 may 20240,20100,20100,18550,19230,192348.822
15 may 20240,20100,20100,18000,18000,180085.990
14 may 20240,17600,19000,17600,17760,1776170.433
13 may 20240,19850,19850,17200,17200,1720199.756
10 may 20240,19100,19500,16660,19000,190088.927
09 may 20240,19170,19170,16190,17340,173450.064
08 may 20240,19190,19190,17100,17220,172233.140
07 may 20240,20510,20530,18780,19000,1900167.623
06 may 20240,19460,20000,18830,19000,190086.030
03 may 20240,17260,19120,17260,19120,191263.122
02 may 20240,17630,17770,17000,17770,177790.964
01 may 20240,16000,17690,16000,16850,168583.031
30 abr 20240,15250,16270,15000,15000,150020.964
29 abr 20240,13000,15000,13000,14750,147579.642
26 abr 20240,11610,12500,11610,12500,125011.177
25 abr 20240,11850,11850,11850,11850,1185-
24 abr 20240,11500,11850,11000,11850,118566.533
23 abr 20240,11300,12000,11000,11850,118515.465
22 abr 20240,11600,11860,11600,11860,1186433
19 abr 20240,13000,13000,12000,12000,120075.000
18 abr 20240,15000,15000,15000,15000,1500243
17 abr 20240,12310,13560,12070,12070,12072933
16 abr 20240,15000,15000,11300,11300,11302057
15 abr 20240,11000,13500,11000,12040,120478.143
12 abr 20240,11000,12530,11000,12000,120052.640
11 abr 20240,12000,12220,12000,12220,12221065
10 abr 20240,11300,14060,11300,13100,131023.700
09 abr 20240,13000,13000,13000,13000,130020.057
08 abr 20240,13100,14500,13100,13210,132126.678
05 abr 20240,14600,14600,12750,13670,136712.777
04 abr 20240,15610,17000,14510,14900,149015.707
03 abr 20240,16950,16950,14100,15280,152819.941
02 abr 20240,15800,17000,14470,15040,15043718
01 abr 20240,15000,20000,15000,15380,153824.502
01 abr 20241:3 Split de acciones
28 mar 20240,15750,18000,15540,15750,157560.810
27 mar 20240,15750,15750,15750,15750,15756237
26 mar 20240,15330,17340,15330,15680,156817.936
25 mar 20240,14520,16200,13500,15450,154519.994
22 mar 20240,17520,17520,15000,15000,15009798
21 mar 20240,14250,18300,14250,16800,168054.649
20 mar 20240,17250,17250,17250,17250,17252746
19 mar 20240,16390,19140,13730,15600,1560122.535
18 mar 20240,15000,15000,15000,15000,150028.999
15 mar 20240,16500,18000,15000,15000,1500124.783
14 mar 20240,19950,19950,15000,15660,1566115.836
13 mar 20240,15000,19500,15000,19500,195054.106
12 mar 20240,14400,17400,14400,15600,156027.774
11 mar 20240,14370,15930,14370,15000,15003618
08 mar 20240,17400,17400,15390,15390,15399986
07 mar 20240,17400,17400,15290,16560,165633.814
06 mar 20240,15000,16300,15000,15000,150020.999
05 mar 20240,16800,17020,15750,15750,157530.117
04 mar 20240,19560,19560,16800,16800,16809963
01 mar 20240,18600,19560,15000,19560,195621.346
29 feb 20240,16500,19200,14700,15000,150049.697
28 feb 20240,19200,19500,17700,18400,184020.245
27 feb 20240,19500,19500,17400,19200,19204384
26 feb 20240,18480,19110,16980,17370,173725.181
23 feb 20240,14100,19320,14100,15900,159020.084
22 feb 20240,15300,17610,15300,17610,176117.849
21 feb 20240,15260,17700,14370,17700,17709123
20 feb 20240,15210,16200,12530,14280,142847.389
16 feb 20240,15420,18000,15420,15720,15729170
15 feb 20240,19500,19500,15600,17100,171085.555
14 feb 20240,18840,18840,17100,17100,17109050
13 feb 20240,18840,18840,18000,18000,180026.683
12 feb 20240,22500,22500,19350,19350,193567.078
09 feb 20240,21000,22800,19500,19800,198061.316
08 feb 20240,21900,23160,21000,21300,213014.860
07 feb 20240,23760,24600,19200,24300,243094.452
06 feb 20240,21300,21840,19200,21540,2154136.190
05 feb 20240,25890,25890,21000,21000,210037.343
02 feb 20240,23520,24480,19200,21750,217517.388
01 feb 20240,18600,23700,18000,21000,21004161
31 ene 20240,22080,22850,18600,18600,18601139
30 ene 20240,27600,27600,18300,21000,210072.348
29 ene 20240,22800,36900,22800,28350,283553.370
26 ene 20240,23100,23100,22500,22500,22504333
25 ene 20240,21000,21300,19410,19950,199532.604
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...