Mercados españoles abiertos en 1 hr 10 mins

Paradigm Micro-Cap (PVIVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
54,40-0,28 (-0,51%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202454,4054,4054,4054,4054,40-
21 may 202454,6854,6854,6854,6854,68-
20 may 202455,0355,0355,0355,0355,03-
17 may 202454,9154,9154,9154,9154,91-
16 may 202455,2455,2455,2455,2455,24-
15 may 202455,7255,7255,7255,7255,72-
14 may 202454,8054,8054,8054,8054,80-
13 may 202454,1354,1354,1354,1354,13-
10 may 202454,3054,3054,3054,3054,30-
09 may 202454,4254,4254,4254,4254,42-
08 may 202454,3854,3854,3854,3854,38-
07 may 202454,5054,5054,5054,5054,50-
06 may 202454,0354,0354,0354,0354,03-
03 may 202453,2853,2853,2853,2853,28-
02 may 202452,4452,4452,4452,4452,44-
01 may 202451,9051,9051,9051,9051,90-
30 abr 202451,2351,2351,2351,2351,23-
29 abr 202452,1752,1752,1752,1752,17-
26 abr 202451,8751,8751,8751,8751,87-
25 abr 202451,0351,0351,0351,0351,03-
24 abr 202451,4351,4351,4351,4351,43-
23 abr 202451,2151,2151,2151,2151,21-
22 abr 202450,3450,3450,3450,3450,34-
19 abr 202450,1450,1450,1450,1450,14-
18 abr 202450,1950,1950,1950,1950,19-
17 abr 202450,7650,7650,7650,7650,76-
16 abr 202451,6051,6051,6051,6051,60-
15 abr 202451,5951,5951,5951,5951,59-
12 abr 202452,4052,4052,4052,4052,40-
11 abr 202453,6553,6553,6553,6553,65-
10 abr 202453,1953,1953,1953,1953,19-
09 abr 202454,6154,6154,6154,6154,61-
08 abr 202454,3554,3554,3554,3554,35-
05 abr 202454,1854,1854,1854,1854,18-
04 abr 202453,9553,9553,9553,9553,95-
03 abr 202454,6854,6854,6854,6854,68-
02 abr 202454,3154,3154,3154,3154,31-
01 abr 202455,6455,6455,6455,6455,64-
28 mar 202456,0356,0356,0356,0356,03-
27 mar 202455,7255,7255,7255,7255,72-
26 mar 202454,6154,6154,6154,6154,61-
25 mar 202454,8354,8354,8354,8354,83-
22 mar 202455,3955,3955,3955,3955,39-
21 mar 202455,9355,9355,9355,9355,93-
20 mar 202455,2155,2155,2155,2155,21-
19 mar 202454,2254,2254,2254,2254,22-
18 mar 202453,4153,4153,4153,4153,41-
15 mar 202453,7653,7653,7653,7653,76-
14 mar 202453,4753,4753,4753,4753,47-
13 mar 202454,1054,1054,1054,1054,10-
12 mar 202454,4354,4354,4354,4354,43-
11 mar 202454,2554,2554,2554,2554,25-
08 mar 202454,6154,6154,6154,6154,61-
07 mar 202455,6255,6255,6255,6255,62-
06 mar 202455,1455,1455,1455,1455,14-
05 mar 202454,7154,7154,7154,7154,71-
04 mar 202455,6655,6655,6655,6655,66-
01 mar 202455,6055,6055,6055,6055,60-
29 feb 202454,8854,8854,8854,8854,88-
28 feb 202454,2854,2854,2854,2854,28-
27 feb 202454,7154,7154,7154,7154,71-
26 feb 202454,1054,1054,1054,1054,10-
23 feb 202453,1453,1453,1453,1453,14-
22 feb 202452,9052,9052,9052,9052,90-
21 feb 202452,0152,0152,0152,0152,01-
20 feb 202452,2852,2852,2852,2852,28-
16 feb 202453,6053,6053,6053,6053,60-
15 feb 202453,9653,9653,9653,9653,96-
14 feb 202452,8052,8052,8052,8052,80-
13 feb 202451,3451,3451,3451,3451,34-
12 feb 202453,1753,1753,1753,1753,17-
09 feb 202452,6052,6052,6052,6052,60-
08 feb 202451,5651,5651,5651,5651,56-
07 feb 202451,0151,0151,0151,0151,01-
06 feb 202450,8050,8050,8050,8050,80-
05 feb 202450,6650,6650,6650,6650,66-
02 feb 202451,1551,1551,1551,1551,15-
01 feb 202451,3051,3051,3051,3051,30-
31 ene 202450,3950,3950,3950,3950,39-
30 ene 202451,4151,4151,4151,4151,41-
29 ene 202452,1052,1052,1052,1052,10-
26 ene 202451,2651,2651,2651,2651,26-
25 ene 202451,6551,6551,6551,6551,65-
24 ene 202451,3951,3951,3951,3951,39-
23 ene 202451,9651,9651,9651,9651,96-
22 ene 202452,0852,0852,0852,0852,08-
19 ene 202450,7650,7650,7650,7650,76-
18 ene 202450,3450,3450,3450,3450,34-
17 ene 202449,4549,4549,4549,4549,45-
16 ene 202449,7049,7049,7049,7049,70-
12 ene 202449,8249,8249,8249,8249,82-
11 ene 202449,7949,7949,7949,7949,79-
10 ene 202449,9549,9549,9549,9549,95-
09 ene 202449,7149,7149,7149,7149,71-
08 ene 202450,0350,0350,0350,0350,03-
05 ene 202449,0749,0749,0749,0749,07-
04 ene 202449,1849,1849,1849,1849,18-
03 ene 202449,4349,4349,4349,4349,43-
02 ene 202450,8050,8050,8050,8050,80-
29 dic 202351,0751,0751,0751,0751,07-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...