Mercados españoles cerrados

Red Cat Holdings, Inc. (RCAT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,0400+0,0700 (+7,22%)
Al cierre: 04:00PM EDT
1,0700 +0,03 (+2,88%)
Después del cierre: 06:20PM EDT
Intervalo de fechas:
14 jun 2023 - 14 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20241,05001,12001,02001,04001,0400893.200
13 jun 20241,03001,03000,94000,97000,9700189.600
12 jun 20240,91001,05000,89001,00001,0000781.500
11 jun 20240,92000,96000,88000,91000,9100465.600
10 jun 20240,82000,97000,81100,88500,8850475.200
07 jun 20240,86000,87000,80000,81100,8110562.800
06 jun 20240,92600,95500,87200,88500,8850373.600
05 jun 20240,93000,97300,92600,93500,9350177.100
04 jun 20240,96501,00000,86000,95500,9550567.700
03 jun 20241,01001,03000,96000,97600,9760248.400
31 may 20241,02001,04001,00001,00001,0000138.400
30 may 20240,99001,05000,99001,01001,0100194.100
29 may 20240,99001,02000,99001,00001,0000112.600
28 may 20241,00001,03000,99000,99000,9900393.000
24 may 20241,09001,10001,00001,02501,0250443.800
23 may 20241,10001,14001,08001,10001,1000277.000
22 may 20241,08001,13001,07401,10001,1000438.600
21 may 20241,06001,11001,05001,09001,0900218.300
20 may 20241,00001,08301,00001,06001,0600288.300
17 may 20241,09001,11000,99601,01001,0100672.500
16 may 20241,08001,12001,08001,11001,1100323.500
15 may 20241,11001,15001,05001,11001,1100490.800
14 may 20241,16001,16001,09501,12001,1200414.000
13 may 20241,19001,21001,13001,14001,1400582.300
10 may 20241,20001,20401,15001,17001,1700345.700
09 may 20241,19001,20001,14001,20001,2000606.700
08 may 20241,23001,25001,18001,19001,1900452.100
07 may 20241,22001,26501,17001,23001,2300788.500
06 may 20241,13001,23001,11001,19001,19001.144.800
03 may 20241,40001,41001,05001,13001,13003.463.200
02 may 20241,52001,55001,40001,41001,4100630.900
01 may 20241,55001,60001,35001,51001,51001.371.800
30 abr 20241,50001,65001,44001,53001,53002.416.600
29 abr 20241,39001,57001,39001,50001,5000920.200
26 abr 20241,47001,55001,38001,39001,39001.046.700
25 abr 20241,49001,55001,25001,46001,46001.762.700
24 abr 20241,27001,60001,25001,52001,52004.139.100
23 abr 20241,28001,33001,15001,20001,2000722.600
22 abr 20241,14001,30001,12001,30001,30001.074.200
19 abr 20241,06001,17800,99001,12001,1200935.300
18 abr 20241,43001,44000,90001,06001,06003.773.000
17 abr 20241,15001,50001,12501,42001,42003.890.100
16 abr 20240,99701,19000,94201,12001,12001.381.100
15 abr 20240,90001,05000,88000,95000,95001.723.900
12 abr 20240,90000,90000,86000,88000,8800179.500
11 abr 20240,91000,91900,86000,89000,8900159.700
10 abr 20240,84000,94000,84000,89900,8990925.700
09 abr 20240,84000,85500,82600,83600,8360369.000
08 abr 20240,81900,85000,78200,82000,8200192.200
05 abr 20240,83000,85000,78000,78100,7810390.400
04 abr 20240,82000,82100,80600,81900,819085.800
03 abr 20240,80000,81000,77700,81000,8100148.000
02 abr 20240,79800,84000,77000,80000,8000209.700
01 abr 20240,76500,78900,75100,78000,780093.500
28 mar 20240,77400,80000,76500,76500,7650170.600
27 mar 20240,78900,80000,77000,78900,7890102.700
26 mar 20240,77200,81000,75000,77000,7700289.900
25 mar 20240,77000,81000,75000,77600,7760273.500
22 mar 20240,70800,80000,70800,77000,7700187.300
21 mar 20240,72000,75200,71000,71500,7150181.900
20 mar 20240,73000,79000,72100,73000,7300279.900
19 mar 20240,75700,75800,70000,73000,7300410.700
18 mar 20240,78700,84000,77900,78000,7800344.600
15 mar 20240,78000,84500,75000,75000,7500558.100
14 mar 20240,81000,81800,78100,79000,7900122.800
13 mar 20240,80000,85000,78000,81800,8180202.700
12 mar 20240,85000,85000,81100,82000,8200116.600
11 mar 20240,85000,85000,81000,84600,8460121.200
08 mar 20240,81900,85000,79200,85000,8500272.600
07 mar 20240,80000,83000,77000,80300,8030153.100
06 mar 20240,83000,83000,76100,79000,7900199.700
05 mar 20240,79000,81000,75000,80900,8090445.900
04 mar 20240,72000,79000,71100,76400,7640266.400
01 mar 20240,75000,79000,73000,74600,7460237.900
29 feb 20240,74000,74000,71100,73100,7310160.500
28 feb 20240,72600,75000,72500,74000,7400288.500
27 feb 20240,71500,74900,71000,72100,7210139.900
26 feb 20240,71000,74000,69400,70800,708071.200
23 feb 20240,69000,72000,69000,71600,716051.900
22 feb 20240,68500,74000,68500,71000,7100156.000
21 feb 20240,69000,71000,68100,69500,6950107.800
20 feb 20240,67000,70000,67000,69700,697063.400
16 feb 20240,69700,70000,67000,69500,695077.900
15 feb 20240,70000,71000,66000,68100,6810116.200
14 feb 20240,62000,72600,62000,70400,7040610.100
13 feb 20240,66000,67800,61800,62000,6200235.300
12 feb 20240,66800,70000,65400,65600,6560100.300
09 feb 20240,65000,70900,65000,69800,6980224.200
08 feb 20240,57000,64500,56700,64400,6440134.100
07 feb 20240,62100,62100,56300,57700,5770277.300
06 feb 20240,60000,61000,59200,60800,6080150.000
05 feb 20240,63000,64800,60100,60200,6020191.500
02 feb 20240,66500,69900,63100,64800,6480364.100
01 feb 20240,66100,68500,65600,68500,685074.000
31 ene 20240,69000,69500,66000,67100,671042.600
30 ene 20240,67500,69000,66000,67300,673063.100
29 ene 20240,66000,71000,65000,69700,6970184.200
26 ene 20240,65000,70000,63000,65500,6550168.400
25 ene 20240,70600,71000,60000,65700,6570460.700
24 ene 20240,73000,77000,69000,69500,6950167.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...