Mercados españoles cerrados

Onfolio Holdings, Inc. (ONFO)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,4802+0,0332 (+7,43%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20240,44300,50000,44300,48000,480031.000
27 mar 20240,45100,46900,44700,44700,4470122.700
26 mar 20240,49400,52000,46500,46500,465035.500
25 mar 20240,49000,49000,47000,47000,470014.900
22 mar 20240,50000,50000,45000,46100,461016.400
21 mar 20240,52000,53000,50000,50000,500031.600
20 mar 20240,55000,58000,53500,55000,550024.500
19 mar 20240,45000,59500,45000,52000,520052.600
18 mar 20240,44700,45000,44000,44200,442011.700
15 mar 20240,43900,44900,43900,44900,449047.300
14 mar 20240,44000,45000,43700,43800,438012.700
13 mar 20240,44000,45500,44000,45000,450015.900
12 mar 20240,46800,46900,43800,44000,440022.800
11 mar 20240,48000,48000,45000,47500,475047.400
08 mar 20240,49000,50000,48000,48000,480016.200
07 mar 20240,49100,49100,49000,49000,4900800
06 mar 20240,48100,50300,48000,49000,490013.800
05 mar 20240,48600,52800,48000,48000,480018.600
04 mar 20240,50900,50900,48000,48000,480017.800
01 mar 20240,49000,51400,49000,50900,509015.000
29 feb 20240,49000,49000,48000,48000,480038.100
28 feb 20240,50300,50300,49100,49100,49103200
27 feb 20240,49000,51900,49000,50400,504017.300
26 feb 20240,52000,52000,49600,50000,50009200
23 feb 20240,54000,54000,47800,49300,493010.600
22 feb 20240,51000,51000,48200,48200,48202600
21 feb 20240,52900,52900,49900,50800,508034.600
20 feb 20240,53700,53900,48700,50400,504025.500
16 feb 20240,50000,51600,49500,50000,500017.000
15 feb 20240,51100,51500,49500,50000,50007000
14 feb 20240,52000,56000,49800,53000,530028.500
13 feb 20240,63700,63700,52000,52100,521014.400
12 feb 20240,53000,58000,51000,54100,54103300
09 feb 20240,50500,52600,50500,51000,510018.500
08 feb 20240,52000,55000,52000,54000,540016.400
07 feb 20240,55800,59000,50500,58000,580013.600
06 feb 20240,59000,59000,52000,54600,54602000
05 feb 20240,50500,59000,50500,59000,590014.000
02 feb 20240,55300,58000,50500,50500,50502400
01 feb 20240,55000,55000,54000,54000,5400800
31 ene 20240,55400,57000,53100,54000,54001700
30 ene 20240,53000,57000,52800,53100,531027.000
29 ene 20240,54500,54500,52100,52900,52904600
26 ene 20240,51100,61000,51100,54100,541011.300
25 ene 20240,52100,55000,51100,51100,51102400
24 ene 20240,51700,51800,51000,51000,51004900
23 ene 20240,57800,57800,52800,53000,53003800
22 ene 20240,52000,58500,52000,55000,55003100
19 ene 20240,53000,55100,53000,55100,551034.900
18 ene 20240,56100,56700,51500,56700,567035.000
17 ene 20240,58200,58900,56000,56800,568018.600
16 ene 20240,60000,60900,58000,58200,58204600
12 ene 20240,58300,62000,58300,61000,61001500
11 ene 20240,60300,60300,58300,58300,58302000
10 ene 20240,63000,63000,59000,62900,62906100
09 ene 20240,55300,60000,55300,59900,59909800
08 ene 20240,55000,59000,54500,55000,550018.000
05 ene 20240,58000,61000,55800,56000,56007200
04 ene 20240,53000,69000,49800,58800,5880245.800
03 ene 20240,54500,56000,54500,55500,55509200
02 ene 20240,49700,56600,49700,56600,566030.100
29 dic 20230,49500,52800,49500,51000,510028.800
28 dic 20230,48000,55000,48000,50900,509039.100
27 dic 20230,49000,50000,48000,48000,480033.200
26 dic 20230,50000,52500,48000,49000,490084.600
22 dic 20230,55000,55000,50900,50900,50905300
21 dic 20230,53000,56800,50500,54000,540032.900
20 dic 20230,55500,56800,51000,56700,567011.800
19 dic 20230,57000,57600,51600,55100,551052.200
18 dic 20230,49000,61300,48000,60000,6000150.100
15 dic 20230,50500,50500,43100,49400,4940119.300
14 dic 20230,52400,54500,50100,50500,5050134.500
13 dic 20230,60000,63700,53000,56300,5630975.500
12 dic 20230,55600,56600,53000,53100,531046.200
11 dic 20230,56600,56600,54100,55600,55607800
08 dic 20230,56900,57000,53000,53100,531016.500
07 dic 20230,57500,57500,53000,53000,530023.300
06 dic 20230,53000,58000,53000,53600,536024.900
05 dic 20230,50000,64300,50000,52400,524076.400
04 dic 20230,51900,54500,51900,54500,545018.200
01 dic 20230,52000,55000,52000,53000,53004600
30 nov 20230,53600,55000,51900,54800,548011.700
29 nov 20230,55000,62000,52000,55000,550031.800
28 nov 20230,55000,59000,55000,57000,570028.000
27 nov 20230,57300,64700,56000,56100,5610102.800
24 nov 20230,55200,80000,55200,58000,5800240.400
22 nov 20230,60000,60000,52100,54100,541027.500
21 nov 20230,58000,61600,56000,56000,560030.400
20 nov 20230,67000,67200,57000,57500,575030.600
17 nov 20230,86000,86000,46300,57000,5700173.400
16 nov 20230,91000,91000,75600,80100,8010132.500
15 nov 20230,85000,92600,80000,87800,8780201.000
14 nov 20230,62700,87600,62700,85000,8500320.600
13 nov 20230,64200,68700,64000,66300,66301300
10 nov 20230,64400,66000,60000,66000,66007400
09 nov 20230,60000,72000,60000,64400,64406700
08 nov 20230,62400,62400,60000,62300,623012.900
07 nov 20230,63700,70000,60500,60600,606010.300
06 nov 20230,63600,69700,62000,63700,637015.600
03 nov 20230,70000,70000,65500,66000,66008400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...