Mercados españoles cerrados

Nova LifeStyle, Inc. (NVFY)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,2100-0,0800 (-3,49%)
Al cierre: 04:00PM EDT
2,2400 +0,03 (+1,36%)
Después del cierre: 05:46PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 20242,21002,31002,21002,21002,210015.753
03 may 20242,42002,44002,28002,29002,290018.400
02 may 20242,59002,59002,41002,45002,45007900
01 may 20242,47002,61002,42002,48002,480034.300
30 abr 20242,58002,65002,40002,42002,420023.900
29 abr 20242,79002,79002,65002,66002,660014.900
26 abr 20242,73002,83002,64002,79002,7900103.700
25 abr 20242,51002,78002,51002,70002,700045.800
24 abr 20242,66002,77002,44002,68002,680061.200
23 abr 20242,44002,75002,44002,59002,590090.200
22 abr 20242,71002,73002,37002,47002,4700341.000
19 abr 20242,15003,73002,15002,76002,760033.420.500
18 abr 20242,15002,19002,11002,11002,110013.400
17 abr 20242,35002,41002,22002,22002,220030.200
16 abr 20242,30002,38002,28002,38002,38006500
15 abr 20242,52002,52002,33002,33002,330014.000
12 abr 20242,38002,41002,28002,31002,310011.500
11 abr 20242,62002,70002,45002,45002,450020.500
10 abr 20242,91002,91002,65002,65002,650025.300
09 abr 20242,89003,05002,83003,00003,000038.800
08 abr 20243,00003,03002,80002,83002,830044.600
05 abr 20243,00003,10002,85002,95002,950034.100
04 abr 20243,11003,25003,02003,10003,100044.800
03 abr 20243,05003,29002,93003,20003,2000177.500
02 abr 20242,86003,03002,83002,97002,970050.900
01 abr 20242,90003,05002,80002,91002,910064.900
28 mar 20243,01003,07002,77002,99002,990093.500
27 mar 20242,67003,14002,67002,86002,8600214.100
26 mar 20242,79002,84002,61002,75002,7500223.600
25 mar 20242,75003,00002,57002,91002,9100713.600
22 mar 20243,50004,42002,87003,04003,040069.106.500
21 mar 20241,48001,85001,48001,85001,85002.732.300
20 mar 20241,45001,59001,45001,52001,520016.700
19 mar 20241,54001,56001,50001,50001,500012.700
18 mar 20241,60001,60001,54001,54001,54003500
15 mar 20241,64001,64001,54001,54001,54002400
14 mar 20241,60001,64001,55001,55001,550012.000
13 mar 20241,60001,64001,60001,64001,64004300
12 mar 20241,63001,70001,58001,60001,60008500
11 mar 20241,52001,69001,52001,69001,690031.500
08 mar 20241,74001,75001,60001,73001,730011.100
07 mar 20241,66001,78001,65001,67001,67008900
06 mar 20241,75001,79001,62001,70001,70008000
05 mar 20241,68001,75001,67001,74001,74006300
04 mar 20241,70001,80001,60001,75001,750017.500
01 mar 20241,73001,73001,62001,63001,63008300
29 feb 20241,61001,68001,61001,63001,630011.400
28 feb 20241,67001,80001,63001,65001,65007800
27 feb 20241,71001,82001,71001,74001,74004100
26 feb 20241,79001,86001,67001,78001,780014.500
23 feb 20241,75001,88001,75001,86001,860010.800
22 feb 20241,96001,96001,73001,85001,850013.700
21 feb 20241,91002,00001,91001,98001,98005000
20 feb 20242,00002,01001,89002,01002,01006700
16 feb 20242,21002,21001,96002,06002,060033.300
15 feb 20242,03002,30002,03002,28002,280040.400
14 feb 20241,92002,08001,82002,04002,040016.100
13 feb 20241,84002,00001,83002,00002,000023.300
12 feb 20241,87001,94001,84001,92001,920013.700
09 feb 20241,90001,99001,84001,95001,95007800
08 feb 20241,84002,07001,71001,90001,900022.500
07 feb 20242,00002,08001,82001,92001,92008900
06 feb 20242,01002,03001,81002,00002,000019.400
05 feb 20242,19002,21001,95002,05002,0500349.000
02 feb 20242,07002,35002,07002,11002,110022.500
01 feb 20242,19002,58001,88002,13002,130024.500
31 ene 20242,16002,41002,01002,03002,030029.300
30 ene 20242,27002,34002,05002,16002,160019.500
29 ene 20242,06002,46002,06002,34002,340043.300
26 ene 20242,29002,47002,29002,30002,300016.100
25 ene 20242,63002,65002,30002,45002,450028.200
24 ene 20242,85002,85002,54002,66002,66006500
23 ene 20242,72002,76002,53002,58002,580023.600
22 ene 20242,54002,73002,45002,61002,61007200
19 ene 20242,53002,75002,53002,63002,63008900
18 ene 20242,58002,61002,48002,56002,560030.600
17 ene 20242,70002,93002,62002,79002,790062.600
16 ene 20243,13003,17002,81002,88002,880084.000
12 ene 20243,19003,33003,05003,15003,150019.100
11 ene 20243,36003,42003,00003,20003,200045.400
10 ene 20243,55003,65003,35003,43003,430071.800
09 ene 20243,25003,59003,15003,40003,400066.000
08 ene 20243,14003,32003,11003,26003,260045.700
05 ene 20243,08003,24002,92003,20003,200080.300
04 ene 20243,26003,49003,05003,16003,160089.900
03 ene 20243,34003,69003,25003,42003,4200119.000
02 ene 20243,55003,88003,02003,78003,7800432.000
29 dic 20234,33004,33003,40003,77003,77002.114.800
28 dic 20234,56006,38003,41004,70004,700047.111.900
27 dic 20231,54001,65001,50001,55001,550010.600
26 dic 20231,60001,69001,58001,63001,630015.200
22 dic 20231,67001,76001,60001,64001,640011.500
21 dic 20231,69001,75001,69001,75001,75006600
20 dic 20231,66001,95001,66001,87001,87009600
19 dic 20231,85001,85001,65001,69001,69004100
18 dic 20231,94001,94001,77001,77001,77008600
15 dic 20231,83001,83001,79001,79001,79005300
14 dic 20231,91001,91001,91001,91001,9100300
13 dic 20231,91001,91001,91001,91001,9100600
12 dic 20231,86001,91001,86001,91001,91001400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...