Mercados españoles cerrados en 2 hrs 34 min

MicroVision, Inc. (MVIS)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,4300+0,0300 (+2,14%)
Al cierre: 04:00PM EDT
1,4800 +0,05 (+3,50%)
Antes de la apertura: 08:56AM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20241,42001,48001,41001,43001,43001.559.600
23 abr 20241,40001,43001,38001,40001,40001.395.600
22 abr 20241,43001,44001,34001,40001,40001.732.600
19 abr 20241,46001,48001,39001,40001,40001.538.500
18 abr 20241,43001,54001,41001,46001,46001.344.200
17 abr 20241,49001,50001,41001,44001,44001.380.200
16 abr 20241,50001,51001,46001,48001,48001.209.900
15 abr 20241,65001,65001,50001,50001,50002.230.800
12 abr 20241,64001,66001,60001,60001,60001.340.600
11 abr 20241,64001,69001,61001,68001,68001.524.400
10 abr 20241,68001,68001,60001,62001,62002.586.200
09 abr 20241,73001,79001,68001,70001,70001.309.200
08 abr 20241,70001,72001,66001,71001,71001.871.400
05 abr 20241,65001,69001,61001,68001,68002.829.100
04 abr 20241,71001,74001,65001,65001,65002.188.900
03 abr 20241,70001,71001,62001,67001,67001.668.400
02 abr 20241,81001,81001,69001,69001,69001.712.200
01 abr 20241,84001,85001,75001,80001,80001.852.900
28 mar 20241,83001,90001,80001,84001,84002.136.700
27 mar 20241,73001,82001,70001,82001,82001.849.000
26 mar 20241,75001,79001,69001,69001,69001.748.700
25 mar 20241,76001,82001,72001,72001,72002.016.400
22 mar 20241,74001,75001,69001,70001,70001.760.000
21 mar 20241,83001,88001,69001,74001,74003.607.600
20 mar 20241,72001,84001,70001,81001,81003.231.500
19 mar 20241,80001,81001,68001,71001,71004.657.400
18 mar 20241,97001,98001,77001,78001,78005.581.800
15 mar 20242,09002,15001,91001,92001,92006.354.300
14 mar 20242,30002,31002,03002,08002,08006.932.500
13 mar 20242,30002,34002,24002,31002,31002.501.300
12 mar 20242,40002,40002,28002,33002,33001.949.600
11 mar 20242,50002,53002,36002,39002,39002.536.700
08 mar 20242,41002,70002,41002,47002,47006.809.300
07 mar 20242,24002,39002,18002,38002,38002.525.700
06 mar 20242,11002,28002,09002,18002,18002.638.100
05 mar 20242,10002,18002,04002,07002,07003.273.200
04 mar 20242,34002,37002,21002,23002,23001.832.500
01 mar 20242,35002,36002,26002,31002,31002.115.100
29 feb 20242,25002,41002,17002,36002,36004.196.500
28 feb 20242,28002,28002,15002,15002,15002.782.300
27 feb 20242,10002,24002,09002,23002,23002.450.700
26 feb 20242,00002,10001,99002,09002,09001.887.500
23 feb 20242,06002,06002,00002,00002,00001.757.800
22 feb 20242,10002,14002,04002,06002,06001.574.700
21 feb 20242,20002,22002,08002,10002,10001.424.000
20 feb 20242,27002,27002,10002,16002,16002.165.800
16 feb 20242,38002,38002,23002,24002,24001.714.400
15 feb 20242,43002,46002,32002,39002,39001.340.800
14 feb 20242,43002,50002,39002,41002,41001.433.600
13 feb 20242,52002,53002,38002,40002,40001.935.200
12 feb 20242,56002,67002,56002,59002,59001.726.200
09 feb 20242,52002,65002,50002,61002,61001.894.600
08 feb 20242,38002,52002,36002,47002,47001.945.700
07 feb 20242,39002,44002,35002,37002,37001.343.500
06 feb 20242,34002,44002,34002,42002,42001.515.300
05 feb 20242,39002,41002,33002,36002,36001.569.300
02 feb 20242,39002,46002,34002,44002,44001.455.200
01 feb 20242,43002,47002,34002,41002,41001.813.700
31 ene 20242,45002,56002,37002,38002,38003.030.800
30 ene 20242,54002,57002,44002,49002,49002.209.300
29 ene 20242,38002,54002,36002,52002,52002.017.100
26 ene 20242,39002,48002,32002,39002,39001.825.100
25 ene 20242,39002,46002,35002,40002,40001.602.400
24 ene 20242,40002,43002,31002,35002,35002.032.100
23 ene 20242,39002,41002,28002,36002,36001.064.800
22 ene 20242,28002,42002,25002,36002,36001.540.400
19 ene 20242,27002,29002,15002,29002,29001.791.600
18 ene 20242,26002,33002,22002,25002,25001.353.800
17 ene 20242,24002,26002,17002,26002,26001.024.900
16 ene 20242,40002,40002,23002,25002,25002.395.700
12 ene 20242,50002,56002,43002,43002,43001.060.100
11 ene 20242,60002,60002,40002,45002,45001.939.800
10 ene 20242,64002,68002,55002,59002,59001.588.000
09 ene 20242,69002,80002,63002,66002,66001.808.200
08 ene 20242,63002,75002,60002,69002,69001.709.000
05 ene 20242,55002,71002,52002,66002,66003.047.900
04 ene 20242,50002,63002,48002,57002,57002.110.300
03 ene 20242,55002,60002,48002,53002,53001.786.200
02 ene 20242,60002,69002,57002,59002,59001.532.700
29 dic 20232,76002,84002,62002,66002,66002.283.300
28 dic 20232,68002,87002,66002,75002,75002.615.300
27 dic 20232,80002,98002,68002,70002,70004.454.000
26 dic 20232,55002,80002,55002,75002,75002.775.300
22 dic 20232,54002,62002,51002,56002,56001.686.000
21 dic 20232,61002,61002,51002,54002,54001.005.600
20 dic 20232,78002,78002,50002,51002,51003.958.700
19 dic 20232,67002,85002,63002,78002,78004.182.400
18 dic 20232,64002,70002,56002,60002,60002.861.000
15 dic 20232,70002,70002,55002,69002,69007.902.400
14 dic 20232,63002,81002,59002,65002,65003.251.000
13 dic 20232,39002,59002,32002,59002,59001.835.800
12 dic 20232,37002,42002,33002,38002,38001.316.300
11 dic 20232,57002,58002,32002,37002,37002.794.500
08 dic 20232,57002,64002,51002,56002,56001.697.800
07 dic 20232,65002,69002,56002,58002,58001.723.800
06 dic 20232,55002,75002,53002,60002,60003.169.900
05 dic 20232,73002,73002,47002,49002,49002.631.200
04 dic 20232,71002,75002,64002,71002,71002.151.400
01 dic 20232,53002,71002,48002,69002,69002.747.600
30 nov 20232,60002,66002,51002,52002,52004.702.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...