Mercados españoles cerrados en 6 hrs 57 min
IBEX 35
11.079,40 -26,10 (-0,24%) Euro Stoxx 50
5.077,81 -7,27 (-0,14%) Dólar/Euro
1,0781 +0,0008 (+0,08%) Petróleo Brent
83,10 +0,31 (+0,37%) Oro
2.353,50 -21,50 (-0,91%) Bitcoin EUR
58.278,76 +1.755,01 (+3,10%)
Myomo, Inc. (MYO)
NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3,5800 | 3,8300 | 3,5200 | 3,8300 | 3,8300 | 329.400 |
| 09 may 2024 | 3,8900 | 3,8900 | 3,4100 | 3,5600 | 3,5600 | 377.200 |
| 08 may 2024 | 3,6300 | 3,9650 | 3,5200 | 3,9300 | 3,9300 | 362.500 |
| 07 may 2024 | 3,9000 | 3,9400 | 3,5500 | 3,6200 | 3,6200 | 208.700 |
| 06 may 2024 | 3,7000 | 4,3790 | 3,7000 | 3,9400 | 3,9400 | 1.013.100 |
| 03 may 2024 | 3,9500 | 4,1900 | 3,6500 | 3,7600 | 3,7600 | 446.400 |
| 02 may 2024 | 3,6200 | 3,9400 | 3,5400 | 3,9200 | 3,9200 | 358.000 |
| 01 may 2024 | 3,2800 | 3,6200 | 3,1700 | 3,5300 | 3,5300 | 299.800 |
| 30 abr 2024 | 3,2900 | 3,3900 | 3,2600 | 3,2700 | 3,2700 | 57.200 |
| 29 abr 2024 | 3,4200 | 3,4200 | 3,2100 | 3,3200 | 3,3200 | 123.400 |
| 26 abr 2024 | 3,4300 | 3,5100 | 3,3600 | 3,4300 | 3,4300 | 158.500 |
| 25 abr 2024 | 3,3900 | 3,4400 | 3,2900 | 3,4200 | 3,4200 | 61.800 |
| 24 abr 2024 | 3,5400 | 3,6300 | 3,4300 | 3,4400 | 3,4400 | 76.800 |
| 23 abr 2024 | 3,4500 | 3,6400 | 3,4500 | 3,5400 | 3,5400 | 100.500 |
| 22 abr 2024 | 3,2100 | 3,5350 | 3,1700 | 3,4400 | 3,4400 | 215.500 |
| 19 abr 2024 | 2,8500 | 3,2400 | 2,8500 | 3,1900 | 3,1900 | 316.400 |
| 18 abr 2024 | 2,7800 | 2,9400 | 2,7300 | 2,8200 | 2,8200 | 200.300 |
| 17 abr 2024 | 2,8500 | 2,9700 | 2,7200 | 2,7200 | 2,7200 | 151.700 |
| 16 abr 2024 | 2,5800 | 2,8600 | 2,5110 | 2,8200 | 2,8200 | 208.000 |
| 15 abr 2024 | 2,9400 | 3,0300 | 2,6900 | 2,7000 | 2,7000 | 335.900 |
| 12 abr 2024 | 3,0600 | 3,1200 | 2,9500 | 2,9700 | 2,9700 | 124.800 |
| 11 abr 2024 | 3,1100 | 3,2100 | 3,0250 | 3,1200 | 3,1200 | 135.100 |
| 10 abr 2024 | 3,0800 | 3,0900 | 2,9200 | 3,0900 | 3,0900 | 174.100 |
| 09 abr 2024 | 3,1400 | 3,4500 | 3,1300 | 3,1300 | 3,1300 | 234.100 |
| 08 abr 2024 | 3,0600 | 3,1900 | 3,0600 | 3,1400 | 3,1400 | 133.900 |
| 05 abr 2024 | 3,1200 | 3,2500 | 3,0000 | 3,0500 | 3,0500 | 164.300 |
| 04 abr 2024 | 3,0200 | 3,2980 | 3,0190 | 3,1400 | 3,1400 | 197.800 |
| 03 abr 2024 | 2,9600 | 3,0900 | 2,9600 | 2,9700 | 2,9700 | 139.600 |
| 02 abr 2024 | 3,0500 | 3,1300 | 2,9500 | 3,0300 | 3,0300 | 264.200 |
| 01 abr 2024 | 3,1600 | 3,2100 | 3,0600 | 3,0900 | 3,0900 | 236.100 |
| 28 mar 2024 | 3,4900 | 3,5000 | 3,2300 | 3,2700 | 3,2700 | 94.800 |
| 27 mar 2024 | 3,3700 | 3,5000 | 3,2820 | 3,5000 | 3,5000 | 125.100 |
| 26 mar 2024 | 3,3900 | 3,4000 | 3,2600 | 3,3300 | 3,3300 | 194.900 |
| 25 mar 2024 | 3,5400 | 3,5900 | 3,3000 | 3,3900 | 3,3900 | 412.600 |
| 22 mar 2024 | 3,5600 | 3,6600 | 3,4000 | 3,5700 | 3,5700 | 212.200 |
| 21 mar 2024 | 3,6700 | 3,8200 | 3,5000 | 3,6100 | 3,6100 | 291.000 |
| 20 mar 2024 | 3,5500 | 3,6300 | 3,4200 | 3,6200 | 3,6200 | 162.500 |
| 19 mar 2024 | 3,6500 | 3,7100 | 3,5200 | 3,5700 | 3,5700 | 239.200 |
| 18 mar 2024 | 3,7500 | 4,0300 | 3,6700 | 3,6700 | 3,6700 | 389.200 |
| 15 mar 2024 | 3,3700 | 3,6350 | 3,3700 | 3,5800 | 3,5800 | 153.200 |
| 14 mar 2024 | 3,7200 | 3,7780 | 3,3000 | 3,4400 | 3,4400 | 292.500 |
| 13 mar 2024 | 3,8200 | 3,8700 | 3,5900 | 3,6500 | 3,6500 | 193.300 |
| 12 mar 2024 | 3,7600 | 4,0800 | 3,7100 | 3,8000 | 3,8000 | 488.800 |
| 11 mar 2024 | 3,2400 | 3,8100 | 3,2400 | 3,6500 | 3,6500 | 533.100 |
| 08 mar 2024 | 3,5400 | 3,5610 | 2,9000 | 3,1900 | 3,1900 | 495.200 |
| 07 mar 2024 | 3,7200 | 3,8700 | 3,3600 | 3,5200 | 3,5200 | 345.800 |
| 06 mar 2024 | 3,6900 | 3,9100 | 3,5600 | 3,6800 | 3,6800 | 273.700 |
| 05 mar 2024 | 3,9400 | 3,9400 | 3,5600 | 3,6100 | 3,6100 | 246.100 |
| 04 mar 2024 | 4,1000 | 4,1900 | 3,8200 | 3,9700 | 3,9700 | 528.500 |
| 01 mar 2024 | 3,2200 | 4,0300 | 3,2040 | 4,0100 | 4,0100 | 1.426.700 |
| 29 feb 2024 | 2,9800 | 3,1100 | 2,9800 | 3,0600 | 3,0600 | 164.400 |
| 28 feb 2024 | 3,0800 | 3,1050 | 2,9100 | 2,9300 | 2,9300 | 221.000 |
| 27 feb 2024 | 2,7800 | 3,1800 | 2,7600 | 3,0700 | 3,0700 | 426.300 |
| 26 feb 2024 | 2,8600 | 2,8900 | 2,6900 | 2,7500 | 2,7500 | 335.800 |
| 23 feb 2024 | 2,8600 | 2,9770 | 2,8600 | 2,8600 | 2,8600 | 112.600 |
| 22 feb 2024 | 2,9400 | 3,0100 | 2,8400 | 2,9500 | 2,9500 | 332.100 |
| 21 feb 2024 | 2,9700 | 3,0700 | 2,8500 | 2,8700 | 2,8700 | 208.700 |
| 20 feb 2024 | 3,2300 | 3,2500 | 2,9300 | 2,9800 | 2,9800 | 324.500 |
| 16 feb 2024 | 3,3900 | 3,4250 | 3,2300 | 3,2600 | 3,2600 | 231.800 |
| 15 feb 2024 | 3,5200 | 3,5520 | 3,3100 | 3,3800 | 3,3800 | 213.100 |
| 14 feb 2024 | 3,4600 | 3,5750 | 3,3910 | 3,4600 | 3,4600 | 284.000 |
| 13 feb 2024 | 3,6000 | 3,6240 | 3,3100 | 3,4600 | 3,4600 | 255.200 |
| 12 feb 2024 | 3,6600 | 3,7800 | 3,5100 | 3,6800 | 3,6800 | 459.700 |
| 09 feb 2024 | 3,6300 | 3,7400 | 3,5300 | 3,6800 | 3,6800 | 232.100 |
| 08 feb 2024 | 3,6100 | 3,7100 | 3,5800 | 3,6200 | 3,6200 | 153.400 |
| 07 feb 2024 | 3,9200 | 3,9400 | 3,4400 | 3,6600 | 3,6600 | 532.400 |
| 06 feb 2024 | 3,4200 | 3,9000 | 3,4200 | 3,8500 | 3,8500 | 524.700 |
| 05 feb 2024 | 3,2200 | 3,4800 | 3,2100 | 3,4000 | 3,4000 | 334.900 |
| 02 feb 2024 | 3,3600 | 3,4200 | 3,2800 | 3,4000 | 3,4000 | 166.500 |
| 01 feb 2024 | 3,3500 | 3,4200 | 3,2000 | 3,3600 | 3,3600 | 316.600 |
| 31 ene 2024 | 3,2600 | 3,4600 | 3,2500 | 3,3300 | 3,3300 | 255.900 |
| 30 ene 2024 | 3,3300 | 3,3700 | 3,1400 | 3,3400 | 3,3400 | 360.500 |
| 29 ene 2024 | 2,8900 | 3,3700 | 2,8900 | 3,3300 | 3,3300 | 404.000 |
| 26 ene 2024 | 3,3500 | 3,4100 | 2,8400 | 3,2600 | 3,2600 | 1.059.600 |
| 25 ene 2024 | 3,6900 | 3,6900 | 3,2800 | 3,3500 | 3,3500 | 758.800 |
| 24 ene 2024 | 3,8500 | 3,8700 | 3,5500 | 3,6500 | 3,6500 | 616.200 |
| 23 ene 2024 | 3,7400 | 3,9200 | 3,6500 | 3,8500 | 3,8500 | 595.800 |
| 22 ene 2024 | 4,0000 | 4,0800 | 3,6300 | 3,7000 | 3,7000 | 788.600 |
| 19 ene 2024 | 4,0000 | 4,0600 | 3,7200 | 3,9500 | 3,9500 | 561.000 |
| 18 ene 2024 | 4,1600 | 4,1900 | 3,8600 | 4,0200 | 4,0200 | 520.500 |
| 17 ene 2024 | 3,6300 | 4,1900 | 3,5900 | 4,1000 | 4,1000 | 823.500 |
| 16 ene 2024 | 4,0400 | 4,0800 | 3,7100 | 3,8000 | 3,8000 | 546.000 |
| 12 ene 2024 | 4,2600 | 4,2600 | 3,8800 | 4,0900 | 4,0900 | 546.900 |
| 11 ene 2024 | 4,4300 | 4,5000 | 4,1450 | 4,2400 | 4,2400 | 358.100 |
| 10 ene 2024 | 4,5800 | 4,7300 | 4,3500 | 4,4400 | 4,4400 | 308.700 |
| 09 ene 2024 | 5,0000 | 5,0000 | 4,4500 | 4,5500 | 4,5500 | 503.500 |
| 08 ene 2024 | 4,9200 | 5,0400 | 4,7500 | 4,9700 | 4,9700 | 699.700 |
| 05 ene 2024 | 4,3100 | 4,9100 | 4,2100 | 4,7400 | 4,7400 | 615.800 |
| 04 ene 2024 | 4,1800 | 4,5600 | 4,1000 | 4,2900 | 4,2900 | 491.000 |
| 03 ene 2024 | 4,6500 | 4,7200 | 3,8500 | 4,0900 | 4,0900 | 1.229.000 |
| 02 ene 2024 | 4,8900 | 5,1700 | 4,7120 | 4,7900 | 4,7900 | 558.100 |
| 29 dic 2023 | 5,3000 | 5,3600 | 4,6200 | 5,0100 | 5,0100 | 1.253.700 |
| 28 dic 2023 | 5,1700 | 5,3500 | 5,1000 | 5,3500 | 5,3500 | 615.100 |
| 27 dic 2023 | 5,1500 | 5,4400 | 4,9200 | 5,1400 | 5,1400 | 480.500 |
| 26 dic 2023 | 4,5000 | 5,0600 | 4,4100 | 5,0300 | 5,0300 | 542.600 |
| 22 dic 2023 | 4,3600 | 4,9900 | 4,3500 | 4,3900 | 4,3900 | 635.500 |
| 21 dic 2023 | 4,1100 | 4,6150 | 3,0100 | 4,3200 | 4,3200 | 1.783.300 |
| 20 dic 2023 | 5,1100 | 5,1100 | 3,9600 | 4,0800 | 4,0800 | 1.762.600 |
| 19 dic 2023 | 5,2000 | 5,4200 | 5,0300 | 5,0500 | 5,0500 | 471.400 |
| 18 dic 2023 | 5,4900 | 5,5000 | 5,0100 | 5,1400 | 5,1400 | 1.035.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.