Mercados españoles cerrados en 8 hrs 6 min

Raadr, Inc. (RDAR)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,0008-0,0002 (-20,00%)
Al cierre: 03:49PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 20240,00100,00110,00080,00080,000828.827.763
06 may 20240,00100,00100,00080,00100,001017.844.499
03 may 20240,00090,00100,00080,00100,001010.081.818
02 may 20240,00080,00090,00080,00080,000816.425.612
01 may 20240,00080,00100,00070,00080,000840.578.551
30 abr 20240,00070,00080,00060,00080,000877.595.569
29 abr 20240,00030,00080,00030,00070,0007279.800.550
26 abr 20240,00020,00030,00010,00030,0003615.317.211
25 abr 20240,00020,00020,00010,00010,00013.500.040
24 abr 20240,00020,00020,00010,00020,0002566.000
23 abr 20240,00020,00020,00020,00020,00022.460.000
22 abr 20240,00020,00020,00010,00020,00022.727.329
19 abr 20240,00020,00020,00010,00010,0001107.724.902
18 abr 20240,00020,00020,00010,00020,000243.673.258
17 abr 20240,00030,00030,00020,00020,000218.961.502
16 abr 20240,00030,00030,00020,00020,00022.311.999
15 abr 20240,00020,00030,00020,00020,000243.587.386
12 abr 20240,00030,00030,00020,00030,000318.731.255
11 abr 20240,00030,00030,00020,00020,0002115.693.371
10 abr 20240,00030,00030,00020,00030,00037.170.000
09 abr 20240,00030,00030,00020,00030,00039.861.635
08 abr 20240,00030,00030,00030,00030,000312.796.000
05 abr 20240,00030,00030,00020,00030,00037.392.375
04 abr 20240,00030,00030,00020,00030,00038.824.807
03 abr 20240,00030,00030,00010,00020,0002339.269.830
02 abr 20240,00020,00030,00020,00030,000331.455.106
01 abr 20240,00030,00040,00020,00030,000313.983.413
28 mar 20240,00030,00040,00030,00030,0003126.683.090
27 mar 20240,00030,00030,00020,00030,00037.058.273
26 mar 20240,00030,00030,00020,00030,00033.749.252
25 mar 20240,00020,00030,00020,00030,000321.800.612
22 mar 20240,00040,00040,00020,00030,0003220.722.287
21 mar 20240,00040,00050,00040,00050,00051.754.272
20 mar 20240,00050,00050,00040,00050,00052.001.300
19 mar 20240,00040,00040,00040,00040,00048.478.088
18 mar 20240,00050,00050,00040,00050,00051.452.401
15 mar 20240,00040,00040,00040,00040,000422.400
14 mar 20240,00040,00040,00040,00040,000425.000
13 mar 20240,00040,00050,00040,00050,0005102.500
12 mar 20240,00040,00050,00040,00040,0004380.640
11 mar 20240,00050,00050,00040,00040,00041.260.710
08 mar 20240,00040,00040,00040,00040,000436.158
07 mar 20240,00060,00060,00040,00040,000414.697.140
06 mar 20240,00070,00070,00060,00070,0007136.507
05 mar 20240,00050,00070,00050,00060,0006334.591
04 mar 20240,00050,00060,00040,00060,00067.297.600
01 mar 20240,00050,00060,00050,00060,000640.200
29 feb 20240,00040,00050,00040,00050,0005568.434
28 feb 20240,00060,00070,00050,00050,000520.425.914
27 feb 20240,00060,00060,00050,00050,000512.249.250
26 feb 20240,00050,00050,00050,00050,000520.120
23 feb 20240,00050,00060,00050,00050,000511.200
22 feb 20240,00050,00050,00050,00050,000540.445
21 feb 20240,00050,00050,00050,00050,000525.110
20 feb 20240,00060,00060,00060,00060,0006165.020
16 feb 20240,00050,00050,00050,00050,000525.000
15 feb 20240,00060,00060,00050,00050,00051.675.000
14 feb 20240,00050,00050,00050,00050,00052.129.001
13 feb 20240,00050,00050,00050,00050,0005473.471
12 feb 20240,00050,00050,00050,00050,00055871
09 feb 20240,00060,00060,00060,00060,00062000
08 feb 20240,00050,00050,00050,00050,000574.000
07 feb 20240,00050,00060,00050,00050,00059.186.880
06 feb 20240,00060,00060,00060,00060,00063560
05 feb 20240,00050,00070,00050,00070,00077.997.981
02 feb 20240,00060,00060,00050,00060,00063.000.000
01 feb 20240,00050,00060,00050,00060,000658.719
31 ene 20240,00050,00060,00050,00060,0006880.355
30 ene 20240,00050,00060,00050,00050,00054.127.996
29 ene 20240,00050,00060,00050,00060,0006123.472
26 ene 20240,00070,00070,00050,00050,00051.074.050
25 ene 20240,00060,00070,00050,00070,0007455.454
24 ene 20240,00070,00070,00060,00070,00077.329.650
23 ene 20240,00070,00070,00060,00060,00061.509.081
22 ene 20240,00060,00070,00050,00070,00073.263.675
19 ene 20240,00060,00060,00050,00050,0005270.015
18 ene 20240,00060,00060,00050,00050,000510.121.111
17 ene 20240,00060,00060,00050,00050,0005152.920
16 ene 20240,00060,00070,00060,00070,0007320.001
12 ene 20240,00050,00060,00050,00050,0005120.770
11 ene 20240,00060,00060,00050,00050,0005898.364
10 ene 20240,00060,00060,00050,00060,0006560.010
09 ene 20240,00050,00060,00050,00060,00061.930.367
08 ene 20240,00060,00070,00050,00060,00064.875.534
05 ene 20240,00050,00060,00050,00060,000612.847.906
04 ene 20240,00070,00070,00070,00070,00072.198.182
03 ene 20240,00060,00070,00050,00070,0007602.675
02 ene 20240,00060,00060,00050,00050,00053.552.877
29 dic 20230,00040,00050,00040,00050,00054.269.608
28 dic 20230,00050,00060,00040,00040,000410.734.471
27 dic 20230,00040,00050,00040,00040,0004224.902
26 dic 20230,00040,00050,00040,00040,000422.001
22 dic 20230,00050,00050,00040,00050,000520.605.510
21 dic 20230,00050,00050,00040,00050,00052.194.700
20 dic 20230,00050,00050,00050,00050,000550.149
19 dic 20230,00050,00060,00050,00060,00062.253.168
18 dic 20230,00050,00060,00050,00060,00069.396.222
15 dic 20230,00060,00060,00050,00050,0005312.380
14 dic 20230,00050,00050,00050,00050,0005107.347
13 dic 20230,00050,00050,00050,00050,00053.201.340
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...