Mercados españoles cerrados

SenesTech, Inc. (SNES)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,8676+0,0166 (+1,95%)
A partir del 03:13PM EDT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 20240,87500,87500,84010,86760,867670.655
03 may 2024------
02 may 20240,80000,91500,78000,86300,8630200.800
01 may 20240,71600,78900,71600,78800,788044.300
30 abr 20240,72500,76000,71600,76000,760023.800
29 abr 20240,76000,76000,72200,74400,744013.100
26 abr 20240,72800,75000,72000,72900,729027.800
25 abr 20240,73100,75000,70000,75000,750036.700
24 abr 20240,75000,78000,71600,76100,761020.400
23 abr 20240,75900,76000,71000,74100,741035.400
22 abr 20240,74000,74300,70000,74300,743029.700
19 abr 20240,74000,77900,70000,71800,718052.100
18 abr 20240,72000,77000,70000,70000,700043.100
17 abr 20240,78000,80000,72200,73000,730051.000
16 abr 20240,79000,82200,73500,75000,7500104.400
15 abr 20240,86000,94900,78600,78700,7870322.400
12 abr 20240,78000,91100,72000,83700,8370318.200
11 abr 20240,72000,81600,69000,74100,7410204.800
10 abr 20240,63500,74200,61500,73000,7300153.200
09 abr 20240,66800,69600,62500,63500,635079.400
08 abr 20240,66500,69700,63000,67400,674076.100
05 abr 20240,68300,68700,66500,66500,665044.000
04 abr 20240,68000,71600,67500,68500,685046.200
03 abr 20240,67100,71000,67000,70000,700035.100
02 abr 20240,67200,71500,67200,68900,689015.900
01 abr 20240,69800,72000,68800,70000,700050.700
28 mar 20240,69000,70000,68000,68300,683056.300
27 mar 20240,68900,73000,68000,69800,698042.400
26 mar 20240,72000,72000,68900,68900,689034.600
25 mar 20240,68000,72900,68000,70200,702040.100
22 mar 20240,75000,78500,66300,68800,6880110.500
21 mar 20240,75400,78000,74000,75000,750046.000
20 mar 20240,75000,78000,74100,75900,759062.300
19 mar 20240,74000,77000,73000,73900,739033.600
18 mar 20240,75300,77000,71100,71800,718092.200
15 mar 20240,77500,82500,73000,73100,7310100.000
14 mar 20240,83700,86000,73500,76000,7600313.900
13 mar 20240,87800,87800,84100,85600,856017.700
12 mar 20240,87000,87000,83200,83300,833047.500
11 mar 20240,85000,86600,85000,86000,860052.000
08 mar 20240,85600,88000,85000,85200,852033.200
07 mar 20240,88000,88900,86000,86000,860080.900
06 mar 20240,89000,91000,86000,89700,897037.800
05 mar 20240,86000,88300,85000,88000,880041.100
04 mar 20240,88000,89000,85300,86300,8630153.800
01 mar 20240,91000,91000,86000,89100,8910123.800
29 feb 20240,94000,94000,85400,90000,9000118.000
28 feb 20240,92000,93600,90000,91000,910058.500
27 feb 20240,94700,97500,89000,92500,9250111.800
26 feb 20240,90000,95000,87000,91200,9120283.000
23 feb 20240,91000,96000,80000,88700,8870427.100
22 feb 20241,09001,09000,85000,92200,9220629.400
21 feb 20241,05001,20001,05001,15001,1500261.500
20 feb 20241,10001,12801,03001,06001,0600250.800
16 feb 20241,14001,14901,04001,09001,0900223.800
15 feb 20241,07001,17001,03001,06001,0600406.500
14 feb 20241,13001,14001,02501,03001,0300354.900
13 feb 20241,20001,20001,00001,10001,1000369.300
12 feb 20241,15001,33001,11001,19001,19002.424.000
09 feb 20241,02001,09001,00001,06001,0600135.100
08 feb 20241,17001,18900,97001,02001,0200432.700
07 feb 20241,06001,23001,00001,12001,1200519.100
06 feb 20241,05001,08000,98001,06001,0600236.700
05 feb 20240,91001,10000,90001,07001,07001.902.200
02 feb 20240,85000,91000,81000,90000,9000115.100
01 feb 20240,79400,87000,76100,87000,8700171.000
31 ene 20240,81100,84000,75900,78500,7850102.600
30 ene 20240,83500,85000,81000,81700,8170122.200
29 ene 20240,88200,88200,82200,84000,8400233.100
26 ene 20240,84000,84000,75000,78100,7810124.100
25 ene 20240,87000,88000,82100,82100,8210105.600
24 ene 20240,92000,92000,82400,85900,8590173.100
23 ene 20240,72000,97000,72000,92000,9200522.400
22 ene 20240,75400,76000,62900,72500,7250243.200
19 ene 20240,85000,88000,71000,77100,7710215.200
18 ene 20240,85000,86000,80000,84100,8410207.800
17 ene 20240,90000,95000,84300,88000,8800174.800
16 ene 20241,01001,09000,91700,92400,9240418.200
12 ene 20241,11001,21001,03001,09001,0900348.000
11 ene 20241,19001,21001,10001,14001,1400511.000
10 ene 20241,26001,26001,18001,23001,2300268.100
09 ene 20241,24001,28901,19001,21001,2100445.700
08 ene 20241,35001,44001,23001,27001,27001.085.100
05 ene 20241,30001,33001,17001,20001,2000904.600
04 ene 20241,38001,42001,27901,32001,3200772.200
03 ene 20241,52001,60001,40001,41001,41002.137.200
02 ene 20241,50001,78001,42001,60001,600013.174.600
29 dic 20231,42001,63001,19001,27001,27005.543.800
28 dic 20231,55002,14001,21001,73001,730078.718.200
27 dic 20230,76000,93400,76000,86300,86304.748.300
26 dic 20230,79000,83700,72100,80100,8010558.100
22 dic 20230,86500,97000,72100,79000,79005.285.800
21 dic 20230,67000,77000,65000,75900,7590494.600
20 dic 20230,64200,68600,62300,66000,6600223.900
19 dic 20230,68000,74000,64200,66000,6600503.800
18 dic 20230,68000,76000,65000,70000,70001.766.800
15 dic 20230,76000,77000,57200,58500,58501.074.800
14 dic 20230,68000,98400,60000,76000,76005.687.300
13 dic 20230,54400,57000,53000,56600,566086.100
12 dic 20230,60600,61400,52000,55900,5590113.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...