Mercados españoles cerrados en 36 mins

Nemaura Medical Inc. (NMRD)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,0801+0,0206 (+34,53%)
A partir del 03:50PM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 20240,08210,08400,08010,08010,08011259
26 mar 20240,08100,08500,08100,08500,08501400
25 mar 20240,08000,08800,08000,08800,08801300
22 mar 20240,07300,09200,07300,08500,085024.500
21 mar 20240,07800,08700,07300,07300,07305300
20 mar 20240,07800,07800,07800,07800,07801600
19 mar 20240,08000,08600,07300,07800,0780253.000
18 mar 20240,08300,08500,08000,08000,080013.000
15 mar 20240,07700,08200,07700,08200,082011.500
14 mar 20240,07700,07800,07700,07700,07705600
13 mar 20240,08900,08900,07700,07700,07704700
12 mar 20240,09000,09000,07700,07800,07809500
11 mar 20240,07700,09000,07700,07700,077012.100
08 mar 20240,07700,08500,07700,07700,077014.900
07 mar 20240,07700,09000,07700,07700,07702500
06 mar 20240,09900,09900,07700,07700,077035.300
05 mar 20240,08300,08600,07800,07800,07801300
04 mar 20240,08000,08400,07600,08400,084032.100
01 mar 20240,07600,08100,07600,08000,08006000
29 feb 20240,07900,08400,07600,07600,076024.200
28 feb 20240,07700,08400,07600,08100,081012.900
27 feb 20240,08100,10000,08100,08700,087026.800
26 feb 20240,09000,09600,09000,09200,092029.100
23 feb 20240,10400,10400,08900,10200,102039.900
22 feb 20240,09000,12800,08500,10000,1000591.000
21 feb 20240,08300,10500,08300,09000,0900160.600
20 feb 20240,08300,08300,07600,07600,076012.200
16 feb 20240,07500,08300,07500,08300,0830110.600
15 feb 20240,07500,08000,07500,08000,080019.700
14 feb 20240,07500,07700,07500,07500,07503200
13 feb 20240,07500,07600,07500,07500,075025.200
12 feb 20240,08000,08000,07500,07500,075060.200
09 feb 20240,07600,08300,07600,07900,07906300
08 feb 20240,07700,08900,07600,07600,076099.100
07 feb 20240,08300,09500,07700,08000,080015.800
06 feb 20240,08000,10000,07600,08100,081043.900
05 feb 20240,08000,10000,08000,09000,09008000
02 feb 20240,09000,09000,08000,08000,080033.200
01 feb 20240,10000,10000,08200,08200,08202400
31 ene 20240,09200,10000,07700,09300,0930109.900
30 ene 20240,07600,08100,07600,07700,07704800
29 ene 20240,09300,09300,07600,08000,080011.600
26 ene 20240,09000,09400,09000,09200,092016.000
25 ene 20240,09000,09900,09000,09800,098026.000
24 ene 20240,10000,10000,09000,09000,090015.400
23 ene 20240,07500,10000,07500,09700,0970119.900
22 ene 20240,07300,08300,07200,07500,075056.300
19 ene 20240,07800,08500,07600,07600,076031.600
18 ene 20240,08500,09000,07200,07800,078067.100
17 ene 20240,09300,09300,08200,08200,082013.100
16 ene 20240,09300,09300,08200,09300,093095.100
12 ene 20240,08200,09000,08200,08200,082027.200
11 ene 20240,08000,09100,07900,08200,0820120.200
10 ene 20240,10000,10000,07700,07900,079079.100
09 ene 20240,07500,10200,07500,09600,096042.300
08 ene 20240,07900,12200,07000,07500,0750412.400
05 ene 20240,07100,09100,06800,08000,0800492.000
04 ene 20240,13500,13500,09900,10500,1050823.400
03 ene 20240,15000,15500,12800,12800,12801.519.500
02 ene 20240,20000,21200,18800,18800,1880196.600
29 dic 20230,22900,25000,21900,21900,2190233.100
28 dic 20230,22000,25400,21600,24100,2410499.400
27 dic 20230,19300,20200,18000,20200,2020205.800
26 dic 20230,18900,19000,17000,18000,1800238.000
22 dic 20230,17000,18100,16900,17900,179096.300
21 dic 20230,17900,18000,16200,17200,1720110.000
20 dic 20230,16100,17000,16100,16900,169060.400
19 dic 20230,16400,17000,15600,16600,1660150.600
18 dic 20230,18000,18000,14900,16700,1670342.400
15 dic 20230,17400,18000,16000,17000,1700245.900
14 dic 20230,16000,16800,15200,15400,1540147.200
13 dic 20230,16900,17100,15100,16000,1600206.900
12 dic 20230,17000,18500,15100,17500,1750167.200
11 dic 20230,20900,21000,14800,16000,1600627.200
08 dic 20230,22800,22800,20700,21000,210045.800
07 dic 20230,23200,23900,20400,21000,2100436.900
06 dic 20230,23900,23900,21000,21700,2170120.700
05 dic 20230,23000,24000,21000,23000,230038.300
04 dic 20230,23500,26100,22000,22000,2200115.100
01 dic 20230,22000,22600,21500,21500,215041.400
30 nov 20230,23000,23000,22100,22100,221033.900
29 nov 20230,22000,24000,22000,23000,230035.200
28 nov 20230,22500,23700,21000,23400,234073.300
27 nov 20230,24200,27000,23100,23500,235067.500
24 nov 20230,23100,24200,22800,23900,2390120.600
22 nov 20230,24300,25800,22800,24000,2400124.500
21 nov 20230,25000,28000,24700,25000,2500955.300
20 nov 20230,26200,26200,23600,23600,236066.200
17 nov 20230,27000,27000,24800,25000,250033.600
16 nov 20230,25300,28000,25100,25100,251043.900
15 nov 20230,25300,28000,25000,25100,2510102.800
14 nov 20230,24000,27000,23700,24800,248053.500
13 nov 20230,24200,26800,23000,23600,236048.700
10 nov 20230,26800,27300,23100,24200,242029.900
09 nov 20230,26100,26600,23000,23000,230024.000
08 nov 20230,27300,27300,24000,26100,26109400
07 nov 20230,26100,28000,26100,27800,278080.200
06 nov 20230,27000,27000,25400,26000,260026.400
03 nov 20230,23300,24800,23300,23800,238059.700
02 nov 20230,24300,25600,23500,23500,235054.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...