Mercados españoles cerrados

SmartRent, Inc. (SMRT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,4400+0,1000 (+4,27%)
A partir del 02:51PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20242,38002,44002,36002,44002,4400271.664
01 may 20242,33002,40002,30002,34002,3400908.600
30 abr 20242,37002,41002,32002,32002,3200859.600
29 abr 20242,38002,42502,37002,40002,4000525.300
26 abr 20242,34002,40002,32002,36002,3600451.700
25 abr 20242,33002,35002,29002,32002,3200559.600
24 abr 20242,32002,37002,30002,37002,37001.149.800
23 abr 20242,27002,38002,27002,32002,3200653.400
22 abr 20242,31002,33002,24502,29002,2900815.800
19 abr 20242,35002,36002,27002,29002,29001.455.200
18 abr 20242,46002,58002,35002,36002,36001.340.900
17 abr 20242,54002,55002,40002,46002,46001.787.900
16 abr 20242,42002,52502,39002,51002,51001.429.200
15 abr 20242,44002,50002,42002,47002,47001.235.500
12 abr 20242,46002,47502,41002,44002,44001.256.600
11 abr 20242,53002,55002,43002,50002,5000874.900
10 abr 20242,57002,59002,45002,52002,52002.172.300
09 abr 20242,60002,63002,58002,62002,6200836.400
08 abr 20242,58002,62002,56002,60002,6000840.000
05 abr 20242,56002,60002,53202,56002,56001.124.800
04 abr 20242,65002,69002,56002,56002,56001.549.800
03 abr 20242,59002,64502,55002,60002,60003.143.500
02 abr 20242,59002,67002,55002,61002,61001.456.600
01 abr 20242,67002,68002,58002,65002,65001.442.600
28 mar 20242,73002,78002,64002,68002,68005.544.800
27 mar 20242,62002,73002,58002,72002,72001.267.200
26 mar 20242,68002,70002,60002,61002,6100891.500
25 mar 20242,74002,78002,58002,66002,66001.618.400
22 mar 20242,67002,76002,63002,75002,75002.971.100
21 mar 20242,69002,72002,65002,68002,68002.600.600
20 mar 20242,67002,72002,62002,68002,68001.378.800
19 mar 20242,70002,78002,65002,70002,70001.923.100
18 mar 20242,70002,76502,65002,70002,70001.848.200
15 mar 20242,66002,75002,66002,70002,70002.315.200
14 mar 20242,71002,81502,65002,69002,69001.607.300
13 mar 20242,75002,80002,70002,74002,7400989.700
12 mar 20242,72002,84002,67502,78002,78001.060.200
11 mar 20242,70002,81002,65002,71002,71001.243.900
08 mar 20242,79002,90002,69002,71002,71001.446.900
07 mar 20242,76002,86002,74002,76002,76001.478.500
06 mar 20242,76002,83002,60002,71002,71001.488.400
05 mar 20242,63002,82002,51002,76002,76004.120.800
04 mar 20242,90002,96002,76002,89002,89001.871.000
01 mar 20242,91002,97002,80002,90002,90001.115.000
29 feb 20242,95503,05002,85002,90002,90001.465.500
28 feb 20242,88002,98002,85002,91002,9100721.900
27 feb 20243,00003,05002,92002,93002,93001.050.700
26 feb 20242,85002,98002,84002,98002,9800753.100
23 feb 20242,92002,94002,84002,85002,8500495.900
22 feb 20242,88002,97002,85002,93002,9300629.800
21 feb 20242,86002,96502,80502,89002,8900827.500
20 feb 20242,86002,94002,83002,90002,9000610.500
16 feb 20242,97002,98002,85002,86002,8600681.600
15 feb 20242,93003,01002,92003,00003,0000764.500
14 feb 20242,89002,92002,81002,89002,89001.307.500
13 feb 20242,91002,94002,77002,84002,84001.635.700
12 feb 20243,03003,11003,00003,03003,03002.093.500
09 feb 20243,03003,11502,97003,02003,02001.279.400
08 feb 20243,00003,09002,97503,02003,0200959.900
07 feb 20243,03003,03002,95002,99002,9900735.200
06 feb 20242,95003,06002,94503,03003,0300612.700
05 feb 20242,96003,04002,94002,96002,9600695.900
02 feb 20242,97003,04002,87003,01003,0100816.900
01 feb 20242,99003,07502,95503,01003,0100834.200
31 ene 20243,02003,10002,94002,95002,95001.023.900
30 ene 20243,15003,17003,00003,02003,0200504.100
29 ene 20242,99003,16002,94103,15003,15001.214.600
26 ene 20243,08003,09002,97503,00003,0000751.500
25 ene 20243,13003,14003,02003,03003,0300680.000
24 ene 20243,40003,40003,05003,06003,06001.091.800
23 ene 20243,40003,47003,32003,36003,3600974.000
22 ene 20243,34003,44003,25003,39003,39001.735.600
19 ene 20243,16003,41003,03503,29003,29002.961.900
18 ene 20242,86003,01002,80003,00003,00001.428.500
17 ene 20242,67002,91002,66002,86002,86001.935.000
16 ene 20242,75002,82802,69002,70002,70001.245.900
12 ene 20242,83002,87002,75002,78002,78001.059.300
11 ene 20242,85002,86502,76002,82002,8200768.400
10 ene 20242,87002,87002,80002,84002,8400652.200
09 ene 20242,90002,94502,87002,88002,8800442.100
08 ene 20242,87002,97002,84002,95002,9500484.600
05 ene 20242,91002,95002,84002,88002,88001.058.500
04 ene 20242,99002,99002,90002,95002,9500797.900
03 ene 20243,05003,05002,95502,96002,96001.045.400
02 ene 20243,18003,18003,05003,07003,0700646.800
29 dic 20233,24003,27903,19003,19003,1900902.300
28 dic 20233,27003,36003,22003,25003,2500723.400
27 dic 20233,37003,43503,24003,27003,2700577.100
26 dic 20233,32003,35003,27503,34003,3400567.400
22 dic 20233,28003,35003,26003,29003,29001.132.600
21 dic 20233,24003,31003,14003,26003,2600771.200
20 dic 20233,26003,34003,17003,19003,1900987.600
19 dic 20233,33003,39003,23503,30003,3000959.400
18 dic 20233,24003,30003,18003,24003,2400736.500
15 dic 20233,41003,41003,21003,24003,24002.811.400
14 dic 20233,44003,45003,29503,40003,40001.262.200
13 dic 20233,20003,43003,14003,35003,35002.251.800
12 dic 20232,98003,23002,89503,18003,18001.052.000
11 dic 20233,30003,42002,95002,98002,98001.647.900
08 dic 20233,24003,38003,22603,34003,34001.358.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...