Mercados españoles cerrados

Orgenesis Inc. (ORGS)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,5873+0,0069 (+1,19%)
A partir del 01:55PM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20240,58000,59000,55370,58730,587333.688
25 jun 20240,62000,62000,55000,58000,580081.700
24 jun 20240,62000,66000,54000,59000,5900372.600
21 jun 20240,60000,77000,51000,61000,61002.312.500
20 jun 20240,56000,58000,45000,45000,4500225.100
18 jun 20240,58000,58000,55000,55000,550039.500
17 jun 20240,58000,58000,55000,57000,570031.200
14 jun 20240,55000,58000,55000,58000,580059.300
13 jun 20240,48000,54000,48000,54000,540075.300
12 jun 20240,49000,50000,46000,48000,480086.200
11 jun 20240,46000,51000,46000,50000,500024.700
10 jun 20240,49000,50000,45000,46000,460046.600
07 jun 20240,52000,52000,45000,47000,470049.000
06 jun 20240,49000,52000,47000,52000,520021.800
05 jun 20240,52000,52000,50000,50000,50007100
04 jun 20240,52000,52000,52000,52000,52005900
03 jun 20240,54000,55000,47000,52000,520023.100
31 may 20240,46000,53000,46000,51000,510035.400
30 may 20240,49000,52000,47000,49000,490016.000
29 may 20240,46000,51000,46000,50000,500017.100
28 may 20240,48000,48000,45000,46000,460017.000
24 may 20240,49000,51000,48000,48000,480022.000
23 may 20240,55000,55000,46000,49000,490030.600
22 may 20240,50000,52000,48000,48000,480051.500
21 may 20240,52000,53000,46000,51000,5100137.300
20 may 20240,58000,59000,50000,55000,55007800
17 may 20240,54000,58000,53000,55000,550057.600
16 may 20240,61000,61000,48000,53000,530016.900
15 may 20240,63000,63000,56000,57000,570015.000
14 may 20240,61000,63000,59000,60000,600032.700
13 may 20240,57000,62000,57000,61000,610020.900
10 may 20240,55000,58000,53000,58000,580045.700
09 may 20240,52000,55000,52000,55000,550038.500
08 may 20240,53000,55000,49000,52000,520014.500
07 may 20240,53000,58000,52000,53000,530045.500
06 may 20240,55000,55000,51000,52000,520027.600
03 may 20240,54000,58000,51000,53000,530075.600
02 may 20240,57000,57000,50000,54000,540040.400
01 may 20240,54000,54000,50000,53000,530012.100
30 abr 20240,52000,54000,48000,51000,510026.500
29 abr 20240,52000,53000,50000,50000,500048.600
26 abr 20240,50000,52000,49000,51000,510024.500
25 abr 20240,51000,52000,50000,50000,500011.900
24 abr 20240,52000,52000,50000,50000,500035.600
23 abr 20240,51000,52000,50000,52000,520018.300
22 abr 20240,50000,52000,50000,51000,510022.000
19 abr 20240,52000,53000,49000,50000,500060.000
18 abr 20240,50000,51000,50000,51000,510026.700
17 abr 20240,48000,53000,48000,51000,510077.000
16 abr 20240,49000,55000,48000,50000,5000122.300
15 abr 20240,49000,50000,48000,50000,5000108.900
12 abr 20240,59000,59000,49000,49000,490076.100
11 abr 20240,55000,63000,50000,56000,5600473.700
10 abr 20240,52000,88000,50000,52000,52005.635.200
09 abr 20240,47000,52000,46000,49000,490032.200
08 abr 20240,50000,51000,46000,48000,480062.300
05 abr 20240,56000,58000,46000,52000,5200102.700
04 abr 20240,52000,59000,43000,58000,5800117.900
03 abr 20240,38000,50000,36000,50000,5000194.000
02 abr 20240,55000,55000,30000,39000,39001.042.300
01 abr 20240,77000,77000,50000,58000,5800191.800
28 mar 20240,85000,85000,82000,82000,820011.200
27 mar 20240,90000,90000,83000,85000,850015.400
26 mar 20240,87000,90000,84000,85000,850020.600
25 mar 20240,90000,91000,83000,90000,900050.500
22 mar 20240,86000,90000,86000,90000,900032.900
21 mar 20240,90000,90000,86000,87000,870048.500
20 mar 20240,88000,90000,85000,90000,900048.800
19 mar 20240,83000,88000,83000,88000,880041.100
18 mar 20240,77000,88000,77000,88000,880040.900
15 mar 20240,77000,84000,77000,79000,790085.300
14 mar 20240,87000,87000,74000,78000,780074.800
13 mar 20240,89000,90000,85000,89000,890035.900
12 mar 20240,84000,87000,82000,86000,860030.200
11 mar 20240,87000,87000,82000,82000,820071.800
08 mar 20240,82000,90000,82000,86000,8600129.100
07 mar 20240,83000,86000,74000,84000,840069.100
06 mar 20240,82000,85000,80000,83000,8300132.800
05 mar 20240,85000,87000,75000,82000,8200259.400
04 mar 20240,69000,78000,69000,77000,7700178.500
01 mar 20240,65000,71000,65000,68000,6800169.900
29 feb 20240,63000,67000,61000,64000,6400147.500
28 feb 20240,60000,62000,60000,62000,620047.300
27 feb 20240,62000,63000,57000,60000,600045.400
26 feb 20240,60000,71000,53000,63000,6300261.000
23 feb 20240,48000,60000,47000,59000,5900208.800
22 feb 20240,50000,52000,41000,48000,480082.600
21 feb 20240,40000,48000,40000,47000,470078.900
20 feb 20240,40000,42000,36000,41000,4100125.200
16 feb 20240,49000,52000,39000,40000,4000329.700
15 feb 20240,38000,74000,37000,48000,48002.961.200
14 feb 20240,31000,34000,31000,34000,340016.500
13 feb 20240,30000,31000,27000,30000,300046.500
12 feb 20240,31000,35000,30000,30000,300039.800
09 feb 20240,30000,33000,25000,30000,3000134.100
08 feb 20240,30000,31000,30000,30000,300024.300
07 feb 20240,33000,33000,29000,30000,300011.600
06 feb 20240,32000,32000,29000,31000,31008200
05 feb 20240,33000,33000,30000,30000,300050.100
02 feb 20240,32000,32000,31000,31000,310015.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...