Mercados españoles cerrados

CPI Card Group Inc. (PMTS)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
26,76+0,47 (+1,77%)
A partir del 02:56PM 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 202426,4026,9926,3026,7626,7613.615
25 jun 202426,8026,9726,2626,2926,299900
24 jun 202426,2326,8226,0026,7526,7516.200
21 jun 202427,0427,2525,9025,9025,9037.000
20 jun 202426,7827,4126,4327,0427,0412.200
18 jun 202427,3427,5526,2426,5226,5246.700
17 jun 202426,1227,1425,9227,1427,148500
14 jun 202427,3427,6125,5026,5726,5716.900
13 jun 202428,4228,6027,0127,3127,3120.600
12 jun 202428,1828,9527,7728,4228,4228.200
11 jun 202426,6327,3826,6327,3327,3316.300
10 jun 202427,2227,6326,2927,1327,1323.300
07 jun 202427,7328,5427,1727,6527,6516.600
06 jun 202427,0027,8826,5927,7327,7316.100
05 jun 202427,0227,0526,5026,9026,9023.700
04 jun 202426,4827,1526,2227,0027,0022.900
03 jun 202426,6827,1825,7626,2526,2532.700
31 may 202427,8427,9425,6226,1926,1940.700
30 may 202428,1328,4227,6527,8827,8821.700
29 may 202426,5729,3226,3528,2728,2749.300
28 may 202426,1226,8125,8726,5826,5846.900
24 may 202425,8726,0025,1025,9225,9220.300
23 may 202426,2026,4825,1625,7025,7032.900
22 may 202426,2626,6125,6126,1526,1534.100
21 may 202426,6726,6725,2925,8625,8628.300
20 may 202425,8426,5025,1526,3126,3131.000
17 may 202425,8226,6024,9525,6925,6927.800
16 may 202425,0425,7424,4125,6425,6438.400
15 may 202421,8625,2921,6125,1325,1350.000
14 may 202423,4224,0021,0421,5621,5680.100
13 may 202422,0924,4822,0622,8522,8549.600
10 may 202420,8321,9920,5421,8421,8454.200
09 may 202421,7421,9520,9021,0021,0079.700
08 may 202420,2021,9920,2021,1421,14103.100
07 may 202418,0121,6818,0120,5420,5460.500
06 may 202417,4618,4817,4618,2118,2134.500
03 may 202418,1718,1717,2317,4817,4817.800
02 may 202417,7918,2517,7117,9917,9910.800
01 may 202417,4717,9317,1117,5717,5718.900
30 abr 202418,0218,0217,2517,2517,2517.900
29 abr 202417,8418,2517,7718,2518,2512.000
26 abr 202416,8017,7516,8017,7517,7510.800
25 abr 202416,4416,8216,0816,7216,7210.100
24 abr 202417,1017,2616,4216,6016,6030.700
23 abr 202417,5517,8117,2617,3017,3031.300
22 abr 202417,7517,9717,4117,7417,749500
19 abr 202417,4517,9117,3517,5017,5037.400
18 abr 202417,9118,3017,5817,5817,5819.700
17 abr 202417,7818,3617,4218,0518,0525.900
16 abr 202417,3017,8917,3017,4317,4310.600
15 abr 202418,0218,4217,5017,5517,5524.000
12 abr 202418,4518,7717,8518,0118,0127.200
11 abr 202418,4018,7618,0818,4018,4032.700
10 abr 202418,8819,0517,5018,1318,1341.100
09 abr 202419,1819,4919,0819,3419,3410.700
08 abr 202418,8519,4918,8519,0019,0014.800
05 abr 202418,9219,2018,5818,6518,6510.400
04 abr 202418,4519,2718,4518,8218,8226.900
03 abr 202418,1419,3317,9618,2618,2641.400
02 abr 202417,2618,2117,0817,9617,9632.400
01 abr 202418,0018,0016,2117,3417,3413.800
28 mar 202417,3918,2516,8617,8617,8630.000
27 mar 202416,3117,2616,3116,8416,8417.700
26 mar 202415,5116,5915,5116,1316,1328.800
25 mar 202416,1117,2915,2115,3615,3640.000
22 mar 202417,1517,6016,0216,3316,3319.500
21 mar 202417,5018,0516,8517,0917,0920.900
20 mar 202416,6617,4916,6617,4917,4913.300
19 mar 202417,0617,1016,4816,6616,6622.000
18 mar 202416,9817,8916,8417,2217,2210.100
15 mar 202416,3117,8216,3116,8816,8839.500
14 mar 202417,7517,8416,6717,1617,1633.700
13 mar 202418,0018,4417,5017,8417,8417.100
12 mar 202418,3119,6017,5518,9518,9539.900
11 mar 202415,0218,8315,0218,5318,53120.900
08 mar 202415,5116,0015,0015,0215,0229.600
07 mar 202418,0018,0015,0715,9715,9768.200
06 mar 202417,6918,6317,6918,5018,5017.500
05 mar 202418,2818,7817,6217,6217,6221.200
04 mar 202419,5020,0018,3318,3318,3338.600
01 mar 202418,9819,5218,2219,4419,4417.400
29 feb 202419,7819,9118,6918,9018,9032.700
28 feb 202419,3119,6819,3119,3519,3510.700
27 feb 202419,7320,1519,1719,6119,6134.900
26 feb 202419,4820,8119,2519,7119,7120.300
23 feb 202419,8919,9519,2219,3519,3517.600
22 feb 202418,0019,1418,0018,9718,9730.200
21 feb 202419,1519,3217,9218,0118,0124.000
20 feb 202419,4820,0819,0719,0719,0715.100
16 feb 202420,7920,7919,8319,8319,8319.500
15 feb 202419,9020,9019,4720,9020,9011.600
14 feb 202419,7520,0319,1119,9519,9514.400
13 feb 202419,5020,4118,6719,5219,5221.000
12 feb 202418,7820,0018,7520,0020,0028.200
09 feb 202418,3818,8418,1318,3518,3510.200
08 feb 202418,0018,4517,9818,1518,158700
07 feb 202418,4518,4518,0018,1718,179300
06 feb 202417,1418,5117,1418,5018,5015.900
05 feb 202417,6518,1216,9917,4117,4116.000
02 feb 202418,1718,2117,2017,7917,7914.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...