Mercados españoles cerrados

RADCOM Ltd. (RDCM)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,36+0,06 (+0,65%)
A partir del 03:43PM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 20249,229,409,229,369,3624.847
20 may 20249,509,508,879,309,3043.900
17 may 20249,489,579,329,419,4115.200
16 may 20249,329,719,279,379,3774.400
15 may 202410,5410,549,189,419,4159.100
14 may 20249,4010,549,4010,5410,5445.900
13 may 20249,259,469,259,409,4010.400
10 may 20249,309,329,179,259,2510.600
09 may 20249,499,498,859,069,0629.200
08 may 20249,569,609,269,519,5117.300
07 may 20249,609,809,529,579,5715.200
06 may 20249,399,819,399,699,699200
03 may 20249,779,829,249,529,5219.900
02 may 20248,889,748,889,599,5928.500
01 may 20248,709,008,608,648,6434.300
30 abr 20248,708,808,528,808,8020.200
29 abr 20248,768,898,698,708,7013.400
26 abr 20248,789,088,618,668,6632.500
25 abr 20248,919,088,618,668,6625.700
24 abr 20249,089,138,728,808,8022.700
23 abr 20249,159,278,929,039,0326.900
22 abr 20248,819,128,769,129,1214.200
19 abr 20249,069,408,628,638,6338.100
18 abr 20249,259,298,879,069,0637.900
17 abr 20249,489,489,139,219,2122.000
16 abr 20249,669,669,219,479,4738.500
15 abr 20249,419,809,269,499,4947.000
12 abr 20249,769,829,409,459,4527.800
11 abr 20249,289,919,279,769,7645.800
10 abr 20249,709,709,309,309,3040.600
09 abr 202410,5710,579,559,779,77111.600
08 abr 202410,8211,0010,5010,7510,7532.900
05 abr 202410,5911,0010,5910,7710,7713.500
04 abr 202410,9310,9510,5910,6710,6722.100
03 abr 202411,1511,2010,9110,9310,9344.000
02 abr 202410,9011,3910,8811,2011,2017.200
01 abr 202411,1011,2910,6711,1511,1569.500
28 mar 202410,7111,3010,7111,1611,1619.800
27 mar 202410,6010,8810,5510,8010,8021.300
26 mar 202410,9211,0010,5410,7610,7627.400
25 mar 202411,2511,4111,0011,0011,0028.800
22 mar 202411,1611,2811,0411,2711,2731.300
21 mar 202411,0011,4910,9911,2011,2037.600
20 mar 202410,9311,2210,5610,9310,9320.000
19 mar 202410,6210,9410,5410,9010,9011.400
18 mar 202410,5310,9110,5110,5710,5745.800
15 mar 202410,6010,9910,4010,7810,7831.500
14 mar 202411,1311,4410,3610,6310,6388.500
13 mar 202411,3811,5811,0911,3711,3773.100
12 mar 202411,0411,5811,0411,2411,2475.400
11 mar 202411,7512,1010,8111,0111,0189.700
08 mar 202410,7912,0010,7911,8711,8794.800
07 mar 202411,0511,4210,5810,7410,7494.700
06 mar 202410,8011,1310,8011,0311,0375.300
05 mar 202410,5510,6910,4510,4610,4656.100
04 mar 202410,2510,7810,2310,6410,6445.100
01 mar 202410,0910,3010,0110,2910,2928.200
29 feb 202410,0710,109,9510,0910,0938.200
28 feb 202410,1010,139,909,919,9117.500
27 feb 20249,7810,139,6610,0610,0639.000
26 feb 20249,949,949,699,789,7818.400
23 feb 202410,0010,099,839,969,9610.800
22 feb 20249,7910,179,6110,0310,0329.600
21 feb 20249,9810,029,679,809,8018.400
20 feb 202410,0410,179,799,989,9823.700
16 feb 202410,2010,2010,0510,1910,1923.500
15 feb 20249,7210,159,5510,1510,1554.400
14 feb 20249,879,909,509,709,7027.400
13 feb 202410,1010,139,539,879,8740.900
12 feb 202410,3810,549,8410,0310,03139.600
09 feb 202410,2510,5710,0010,5410,54150.100
08 feb 20249,8410,229,8010,1510,15110.800
07 feb 20249,859,909,679,879,8794.700
06 feb 20249,959,999,789,909,9030.900
05 feb 20249,969,969,729,869,8635.600
02 feb 202410,0010,099,8410,0310,0351.600
01 feb 202410,5010,509,9210,0110,0176.000
31 ene 202410,5510,7810,4110,5810,5894.200
30 ene 20249,709,709,389,609,6070.900
29 ene 20249,409,759,409,709,7020.400
26 ene 20249,249,609,159,529,5255.100
25 ene 20249,009,208,979,129,1254.700
24 ene 20248,498,828,488,508,5041.300
23 ene 20248,288,478,258,338,3368.700
22 ene 20248,218,418,188,418,4119.200
19 ene 20248,338,338,258,308,303200
18 ene 20247,888,357,888,218,2149.000
17 ene 20247,747,797,727,797,79107.300
16 ene 20248,008,007,747,757,7520.200
12 ene 20247,747,807,727,797,799100
11 ene 20247,857,857,717,717,71105.700
10 ene 20247,807,847,747,807,8011.300
09 ene 20247,957,957,707,807,8018.200
08 ene 20247,958,027,907,957,958900
05 ene 20248,028,047,907,997,998700
04 ene 20248,048,108,018,018,0111.300
03 ene 20247,958,107,928,038,035700
02 ene 20247,968,207,968,008,007400
29 dic 20238,028,067,968,068,0626.200
28 dic 20238,008,097,978,018,016100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...