Mercados españoles cerrados en 8 hrs 20 min

Recon Technology, Ltd. (RCON)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,7500+0,0300 (+1,74%)
Al cierre: 04:00PM EDT
1,7900 +0,04 (+2,29%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 20241,72001,84001,72001,75001,7500103.000
03 may 20241,75001,96001,66001,72001,7200379.500
02 may 20241,69001,87001,63001,80001,8000188.200
01 may 20241,69001,99001,38001,72001,7200255.400
01 may 20241:18 Split de acciones
30 abr 20241,80001,80001,62001,62001,6200100.361
29 abr 20241,62001,80001,44001,80001,8000153.606
26 abr 20241,62002,52001,62001,62001,6200677.794
25 abr 20241,44001,62001,44001,44001,440046.583
24 abr 20241,80001,80001,26001,62001,6200130.189
23 abr 20241,80001,98001,80001,80001,800022.872
22 abr 20241,98001,98001,80001,98001,980046.061
19 abr 20241,80001,98001,80001,98001,980096.078
18 abr 20241,80001,80001,80001,80001,800022.822
17 abr 20241,98001,98001,62001,80001,800065.056
16 abr 20242,52002,52001,98001,98001,9800150.400
15 abr 20242,88002,88002,34002,52002,5200315.439
12 abr 20242,52003,42002,34002,88002,8800728.989
11 abr 20242,52002,70002,34002,52002,520039.789
10 abr 20242,34002,88002,34002,70002,7000252.761
09 abr 20242,52002,52002,34002,52002,52007528
08 abr 20242,52002,52002,34002,52002,52005528
05 abr 20242,34002,52002,16002,52002,520030.117
04 abr 20242,34002,52002,16002,34002,34004778
03 abr 20242,52002,52002,16002,52002,520026.628
02 abr 20242,52002,70002,34002,52002,520058.356
01 abr 20242,70002,70002,52002,52002,52007094
28 mar 20242,52002,88002,52002,70002,700023.611
27 mar 20242,52002,52002,34002,52002,52009350
26 mar 20242,52002,52002,34002,34002,34002811
25 mar 20242,52002,52002,34002,52002,52005661
22 mar 20242,52002,52002,52002,52002,52002417
21 mar 20242,52002,52002,34002,52002,52008022
20 mar 20242,52002,52002,34002,52002,52005906
19 mar 20242,52002,52002,34002,34002,340010.100
18 mar 20242,70002,70002,52002,52002,520010.761
15 mar 20242,52002,52002,52002,52002,52003944
14 mar 20242,88002,88002,34002,52002,520014.733
13 mar 20242,70002,70002,70002,70002,70005717
12 mar 20242,52002,88002,52002,70002,700012.133
11 mar 20242,70002,70002,52002,70002,700022.006
08 mar 20242,70002,88002,52002,70002,70004006
07 mar 20242,70002,88002,70002,70002,70007172
06 mar 20242,88002,88002,70002,70002,700012.078
05 mar 20242,88002,88002,88002,88002,88009106
04 mar 20243,06003,06002,88002,88002,880010.000
01 mar 20243,06003,06002,88003,06003,06002167
29 feb 20243,06003,24003,06003,06003,06009933
28 feb 20243,06003,06003,06003,06003,06005917
27 feb 20242,88003,06002,88003,06003,06008478
26 feb 20242,88002,88002,88002,88002,88002561
23 feb 20243,06003,06002,88002,88002,88005183
22 feb 20243,06003,06003,06003,06003,06008933
21 feb 20243,06003,24002,88003,06003,060011.128
20 feb 20243,42003,42003,06003,06003,06007233
16 feb 20243,24003,24003,06003,06003,060010.200
15 feb 20242,88003,24002,88003,24003,240038.733
14 feb 20243,06003,06002,70002,70002,700010.256
13 feb 20242,70002,88002,70002,88002,88005211
12 feb 20242,88003,06002,88002,88002,88004944
09 feb 20242,88002,88002,70002,88002,88007706
08 feb 20242,88003,06002,70002,70002,700019.889
07 feb 20242,52003,42002,52002,70002,7000148.444
06 feb 20242,52002,88002,52002,52002,520021.428
05 feb 20243,06003,24002,88003,06003,060017.761
02 feb 20243,06003,24003,06003,06003,06002056
01 feb 20243,24003,24003,06003,24003,24005233
31 ene 20243,24003,42002,88003,24003,240012.006
30 ene 20243,60003,60003,24003,42003,420022.789
29 ene 20243,78003,96003,60003,60003,600016.089
26 ene 20244,14004,14003,78003,96003,9600878
25 ene 20243,78003,96003,78003,78003,78003061
24 ene 20243,96003,96003,78003,78003,78005667
23 ene 20243,78004,14003,78003,96003,960018.100
22 ene 20244,32004,32003,78003,96003,960021.722
19 ene 20243,96004,14003,96004,14004,14001567
18 ene 20244,14004,14003,96003,96003,96002006
17 ene 20244,14004,14003,96004,14004,14002628
16 ene 20244,32004,32004,14004,14004,14001956
12 ene 20244,32004,32003,96004,32004,32004650
11 ene 20243,96004,32003,96003,96003,960030.089
10 ene 20243,96004,14003,96003,96003,96002078
09 ene 20244,14004,32004,14004,14004,14001111
08 ene 20244,14004,32004,14004,14004,14001633
05 ene 20244,14004,32003,60004,14004,140023.889
04 ene 20244,14004,32004,14004,32004,32005478
03 ene 20244,32004,32004,14004,14004,14001856
02 ene 20244,32004,32004,14004,14004,14003733
29 dic 20234,32004,50004,14004,14004,14009578
28 dic 20234,50004,50004,14004,32004,320016.000
27 dic 20234,32004,50004,14004,32004,320026.011
26 dic 20234,50004,50004,32004,32004,320024.633
22 dic 20234,50004,50004,32004,50004,50002678
21 dic 20234,50004,68004,32004,50004,500011.633
20 dic 20234,32004,68004,32004,50004,500010.444
19 dic 20234,68004,68004,32004,50004,500023.106
18 dic 20234,50004,68004,50004,50004,50005989
15 dic 20235,04005,04004,50004,50004,500024.383
14 dic 20235,04005,40005,04005,04005,04003383
13 dic 20234,86005,22004,86004,86004,86005172
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...