Mercados españoles cerrados

NeuroSense Therapeutics Ltd. (NRSN)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,3500+0,0600 (+4,76%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20241,37001,37001,30001,35001,350013.199
29 abr 20241,23001,32001,23001,29001,290014.600
26 abr 20241,24001,28501,17001,23001,230042.100
25 abr 20241,31001,31801,20001,26001,2600139.200
24 abr 20241,42001,50001,30001,34001,3400133.000
23 abr 20241,36001,37401,30001,36001,360079.100
22 abr 20241,40001,44001,11001,35001,3500355.900
19 abr 20241,49001,53001,30001,42001,4200121.600
18 abr 20241,59001,62001,45001,52001,5200268.200
17 abr 20241,56001,64001,56001,60001,600072.100
16 abr 20241,53001,73001,51501,65001,6500116.100
15 abr 20241,55001,66001,52001,53001,530073.100
12 abr 20241,81001,81001,53001,60001,6000162.300
11 abr 20241,56001,77801,51001,68001,6800277.200
10 abr 20241,67001,69001,55001,66001,6600152.200
09 abr 20241,86001,92901,61001,72001,7200177.000
08 abr 20241,75001,81001,67001,74001,7400164.000
05 abr 20242,13002,24801,50001,70001,7000918.400
04 abr 20242,00002,25001,95002,06002,0600251.000
03 abr 20241,81002,13001,81002,05002,0500317.800
02 abr 20241,82001,84001,74501,84001,840063.100
01 abr 20241,82001,86001,76001,83001,830080.900
28 mar 20241,73001,85001,73001,82001,8200113.900
27 mar 20241,80001,81001,69101,73001,730082.300
26 mar 20241,81001,83001,45001,70001,7000133.700
25 mar 20241,76001,83001,73001,82001,820056.500
22 mar 20241,76001,89001,72001,76001,7600184.000
21 mar 20241,81001,85001,75001,81001,8100211.000
20 mar 20241,53001,68001,48001,67001,6700157.600
19 mar 20241,50001,58401,40001,48001,4800309.800
18 mar 20241,40001,43001,32001,40501,4050213.500
15 mar 20241,38001,47001,31001,38001,3800117.200
14 mar 20241,63001,73001,35001,39001,3900260.600
13 mar 20241,57001,68901,54101,64001,6400158.800
12 mar 20241,64001,67001,51001,57001,5700195.600
11 mar 20241,83001,84001,60001,67001,6700211.100
08 mar 20242,09002,09001,72001,79001,7900468.800
07 mar 20242,08002,10401,99002,01002,0100145.700
06 mar 20241,98002,13001,98002,08002,0800308.900
05 mar 20242,05002,08001,90002,03002,0300376.000
04 mar 20242,21002,29001,96002,11002,1100480.400
01 mar 20241,80002,33001,77002,05002,05001.277.400
29 feb 20241,86001,86001,57001,77001,7700493.400
28 feb 20241,81001,94001,74001,80001,8000590.800
27 feb 20241,50002,20001,50001,80001,80002.769.400
26 feb 20241,25001,43001,25001,39001,3900372.500
23 feb 20241,26001,33001,23001,27001,270091.700
22 feb 20241,24001,32001,21001,26001,2600146.200
21 feb 20241,32001,32001,15101,25001,25002.264.800
20 feb 20241,35001,39001,30001,37001,3700253.900
16 feb 20241,34001,37401,29001,37001,3700127.300
15 feb 20241,39001,39001,29001,33001,3300137.500
14 feb 20241,29001,40001,26001,38001,3800223.400
13 feb 20241,24001,30001,24001,26001,2600121.300
12 feb 20241,23001,30001,10001,27501,2750225.500
09 feb 20241,28001,30001,26001,30001,300089.300
08 feb 20241,28001,33001,26001,32001,3200119.000
07 feb 20241,29001,29001,18001,28001,280084.300
06 feb 20241,25001,32001,23001,28001,2800128.400
05 feb 20241,28001,30001,20001,25001,2500104.400
02 feb 20241,30001,30001,17001,28001,2800130.600
01 feb 20241,29001,33001,24001,29501,2950380.100
31 ene 20241,09001,30001,06001,25001,2500479.000
30 ene 20241,12001,13000,94001,08001,0800419.600
29 ene 20241,06001,09001,02201,07501,0750337.700
26 ene 20241,02001,05000,98401,02001,0200121.300
25 ene 20241,07001,07000,98301,03001,0300179.900
24 ene 20241,02001,09001,00001,01001,0100218.700
23 ene 20240,96001,02000,92001,02001,0200155.800
22 ene 20240,91200,95800,88000,95800,9580145.300
19 ene 20240,96000,96000,90000,96000,960060.900
18 ene 20240,92000,95400,86000,95000,950091.300
17 ene 20240,87300,92000,85100,92000,9200129.800
16 ene 20240,89000,93000,85000,91500,9150114.200
12 ene 20240,95000,95000,85100,85400,8540135.300
11 ene 20240,85500,95000,85000,92800,9280215.700
10 ene 20240,81900,90000,80000,87300,8730250.100
09 ene 20240,84000,87000,78000,82600,8260477.000
08 ene 20240,80000,80000,77000,79000,7900103.400
05 ene 20240,78100,81000,76100,80000,800049.100
04 ene 20240,79000,81000,78100,78100,781020.600
03 ene 20240,84000,84000,78000,81000,810057.100
02 ene 20240,80000,83000,78000,80000,800094.400
29 dic 20230,82000,82000,76800,78500,7850135.500
28 dic 20230,75000,78700,73100,78000,7800102.600
27 dic 20230,75500,79000,72000,74500,7450141.100
26 dic 20230,80000,80000,75200,75500,755082.700
22 dic 20230,80600,83000,77500,77600,776096.900
21 dic 20230,78000,79300,75100,77700,777058.000
20 dic 20230,79800,82000,75000,78000,7800137.000
19 dic 20230,80500,85000,79000,80100,8010130.400
18 dic 20230,83000,86000,76100,83200,8320182.500
15 dic 20230,85000,87000,76000,84100,8410436.700
14 dic 20230,87000,93000,75000,87000,87004.298.100
13 dic 20230,64800,69800,61200,68000,6800335.200
12 dic 20230,69800,71500,63000,64700,6470253.200
11 dic 20230,74200,74200,67900,70000,7000227.800
08 dic 20230,75800,78000,70000,73500,7350345.600
07 dic 20230,69500,80000,65100,79600,79601.203.200
06 dic 20230,82000,84000,67000,72500,72503.190.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...