Mercados españoles abiertos en 50 mins

Silo Pharma, Inc. (SILO)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,9840+0,0135 (+1,39%)
Al cierre: 04:00PM EDT
0,9500 -0,03 (-3,46%)
Después del cierre: 07:45PM EDT
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 20241,00001,00000,96000,98400,98408500
28 jun 20240,92001,00000,91101,00001,000052.300
27 jun 20240,99001,03000,94300,97000,970082.300
26 jun 20241,06001,08000,98001,01001,0100539.400
25 jun 20241,12001,12001,04101,08001,080034.700
24 jun 20241,00001,08501,00001,07501,075055.400
21 jun 20240,95901,00000,94000,98000,980030.600
20 jun 20240,96001,00000,92200,98800,988055.700
18 jun 20241,07001,07000,96000,96000,9600135.400
17 jun 20241,15001,15001,04001,05001,0500104.000
14 jun 20241,26001,26001,06001,10001,1000203.600
13 jun 20241,21001,30001,14001,21001,2100618.600
12 jun 20241,12001,14001,07001,10501,1050148.900
11 jun 20241,20001,20001,08001,13001,130053.400
10 jun 20241,13001,22001,09001,18001,1800138.400
07 jun 20241,18001,25001,05001,16001,1600987.200
06 jun 20241,22001,29001,04701,18001,1800435.200
05 jun 20242,03002,09001,16001,20001,20001.166.100
04 jun 20242,35002,57002,00002,25002,25001.505.400
03 jun 20242,06002,08001,94002,03002,030014.300
31 may 20242,00002,10002,00002,08002,080024.600
30 may 20241,97502,05801,87102,00002,000070.600
29 may 20241,92002,05001,89001,92001,920027.800
28 may 20241,86002,03001,82001,96001,960058.600
24 may 20241,91002,15001,86201,92001,920056.500
23 may 20242,30002,30001,86001,99001,9900239.800
22 may 20242,25002,37002,20002,30002,3000179.700
21 may 20242,09002,33001,96002,18002,1800810.000
20 may 20241,80002,15001,80002,03002,030064.600
17 may 20241,86002,04001,86002,01002,010054.600
16 may 20241,81001,89001,78201,88001,880024.000
15 may 20241,80001,82301,76001,81301,813014.500
14 may 20241,73901,85001,70001,81001,810017.600
13 may 20241,68001,77001,68001,77001,77003700
10 may 20241,71101,76001,67001,68001,680016.800
09 may 20241,76001,76001,70001,76001,76003800
08 may 20241,69001,80001,69001,80001,80006900
07 may 20241,73001,75001,70001,71001,710012.100
06 may 20241,79001,81001,74001,75001,750026.300
03 may 20241,79001,85001,77001,85001,850014.100
02 may 20241,79001,88001,79001,85001,85008400
01 may 20241,85001,93001,77001,84001,840011.000
30 abr 20241,89701,89701,82001,83801,838036.300
29 abr 20241,87601,92501,85001,89001,890039.300
26 abr 20241,92001,94001,77001,85001,850055.900
25 abr 20241,77001,95001,77001,88001,880068.200
24 abr 20241,63001,95001,63001,88001,8800386.100
23 abr 20242,14002,15001,72001,78001,78005.264.000
22 abr 20241,98502,03001,94001,99001,990059.300
19 abr 20241,96002,04001,93001,97601,976039.700
18 abr 20241,90501,97001,90501,97001,97006600
17 abr 20241,90601,99001,90001,96001,960023.000
16 abr 20241,99002,00001,90001,94001,940029.900
15 abr 20241,99002,02001,90001,90001,900032.100
12 abr 20241,93002,09001,90001,97001,970087.100
11 abr 20241,91002,01001,86001,89001,8900145.600
10 abr 20242,18002,27901,76002,10002,10002.289.600
09 abr 20242,12002,40002,10102,14002,1400273.200
08 abr 20242,06002,06001,92302,06002,060010.600
05 abr 20241,99002,06001,96002,04902,049038.800
04 abr 20241,95001,98101,92001,97201,972015.800
03 abr 20241,90001,95001,90001,94001,940018.500
02 abr 20241,94001,95601,91501,95001,950016.800
01 abr 20241,90001,95001,86001,90001,90009200
28 mar 20241,94001,96001,87001,95001,950028.700
27 mar 20241,89001,96001,89001,91001,910012.600
26 mar 20241,90501,94001,89001,94001,94009500
25 mar 20241,90001,94001,84001,93001,930066.400
22 mar 20241,81001,88001,81001,86001,86008500
21 mar 20241,81001,86001,77501,82001,820043.500
20 mar 20241,77001,81001,70001,81001,810018.700
19 mar 20241,75001,82101,68201,75001,750070.100
18 mar 20241,72001,89201,72001,79001,7900259.700
15 mar 20241,64001,84001,60001,84001,840086.600
14 mar 20241,67001,71001,56001,69001,690048.100
13 mar 20241,62001,72001,60101,68001,680081.700
12 mar 20241,62801,69001,61501,63001,63009900
11 mar 20241,58001,69001,58001,65001,650047.600
08 mar 20241,53001,65001,53001,60001,600034.000
07 mar 20241,54501,62901,46101,54001,540067.200
06 mar 20241,54501,57001,51101,53001,530010.800
05 mar 20241,60401,63001,52001,55001,550019.900
04 mar 20241,77001,77001,60001,60001,600012.700
01 mar 20241,66901,73001,56001,61001,610050.400
29 feb 20241,44001,72001,44001,59001,590084.300
28 feb 20241,71001,77001,44001,62001,62001.862.800
27 feb 20241,63001,63001,55001,55001,550010.000
26 feb 20241,57001,62001,57001,59001,59005800
23 feb 20241,50001,60001,45001,57001,57009300
22 feb 20241,51001,60001,51001,53001,530020.700
21 feb 20241,56001,60001,56001,56001,56004500
20 feb 20241,60001,60001,53001,55001,55006900
16 feb 20241,60801,64001,54001,55001,550035.000
15 feb 20241,66001,66001,54001,56001,560036.300
14 feb 20241,54001,77001,50001,69001,6900322.500
13 feb 20241,50001,61001,50001,60001,60004200
12 feb 20241,45001,61001,45001,57001,570019.600
09 feb 20241,49901,53001,45001,52001,520012.900
08 feb 20241,47001,53001,47001,53001,53006000
07 feb 20241,45001,50001,43701,50001,500015.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...