Mercados españoles cerrados

SoundThinking, Inc. (SSTI)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,86-0,02 (-0,14%)
Al cierre: 04:00PM EDT
13,86 0,00 (0,00%)
Después del cierre: 04:05PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202413,7713,8713,4413,8613,8650.800
13 jun 202414,3314,5913,7013,8813,8834.300
12 jun 202414,9014,9014,2514,3514,3528.600
11 jun 202414,6814,9114,4814,5614,5638.700
10 jun 202414,7714,9014,4414,8414,8436.200
07 jun 202414,2715,0914,2614,9214,9262.900
06 jun 202414,6014,9114,4214,5114,5174.800
05 jun 202414,4514,8814,4014,5814,5879.000
04 jun 202413,7214,9813,3314,3514,3584.600
03 jun 202416,0916,3014,7114,7214,72120.400
31 may 202416,0316,6215,9416,0716,0750.800
30 may 202416,1116,3415,9015,9915,9946.200
29 may 202415,9116,3015,7416,0816,0830.300
28 may 202416,5716,7216,0216,2116,2160.300
24 may 202416,7316,9215,9716,3816,38120.400
23 may 202414,9416,4014,9116,2816,28123.400
22 may 202414,5015,0514,4714,9414,9440.500
21 may 202414,3214,5914,3214,4914,4940.800
20 may 202414,5014,6414,3414,4914,4970.800
17 may 202414,0714,6113,8114,3514,3553.900
16 may 202413,8614,4113,5514,2814,2849.600
15 may 202414,1814,5313,7813,9113,9168.400
14 may 202414,6915,0014,2214,4014,4093.800
13 may 202413,8914,7813,7714,5314,53112.600
10 may 202414,3814,3813,8113,8913,8933.800
09 may 202414,5814,6814,2014,3314,3323.100
08 may 202413,8014,6313,8014,5814,5832.400
07 may 202413,5913,8513,4513,8113,8158.900
06 may 202413,5013,6113,4513,5013,5032.200
03 may 202413,7013,8013,3913,4813,4839.400
02 may 202413,5513,6213,4013,4913,4934.700
01 may 202413,4013,8713,3313,5413,5479.900
30 abr 202413,3813,4813,0013,3613,3640.400
29 abr 202413,6713,8113,3713,5313,5350.600
26 abr 202413,5113,8713,4713,6713,6779.300
25 abr 202413,2813,5613,1313,4313,4384.200
24 abr 202413,3913,6013,0913,4613,4667.200
23 abr 202413,3813,6313,2813,3213,3252.800
22 abr 202413,3113,5412,9813,4413,4446.400
19 abr 202413,2913,6413,0413,3313,3373.400
18 abr 202413,1613,7013,1513,3713,37138.300
17 abr 202413,5513,9413,1513,3113,3140.300
16 abr 202414,2514,2713,5813,6113,6152.800
15 abr 202414,8814,8814,0214,4214,4257.600
12 abr 202415,1615,4014,5514,8214,8238.200
11 abr 202415,2715,3914,8515,1115,1159.400
10 abr 202415,6115,7315,1015,3715,37126.100
09 abr 202414,9316,1114,9316,0616,06312.500
08 abr 202415,1815,3914,6714,9514,9563.800
05 abr 202415,2315,5614,9315,3215,3297.900
04 abr 202415,9316,0815,0115,1415,1460.800
03 abr 202415,8216,1015,5515,8915,8973.300
02 abr 202415,9316,0715,8916,0216,0232.600
01 abr 202416,1016,3015,8916,1216,1248.200
28 mar 202415,5015,9215,2715,8815,8850.800
27 mar 202415,1016,0214,7615,5215,5298.800
26 mar 202415,7015,7015,0415,0515,0546.700
25 mar 202415,8015,8015,0415,4215,4235.300
22 mar 202415,0115,9014,8015,7515,75130.100
21 mar 202415,6115,6414,8215,0015,0055.100
20 mar 202415,5915,6614,9015,5215,5268.500
19 mar 202415,0915,6114,8715,5015,5051.000
18 mar 202415,4215,9914,8515,0315,0353.000
15 mar 202415,0715,5514,6415,1515,15149.200
14 mar 202416,0816,3615,3115,4515,4533.100
13 mar 202416,6916,6916,0716,2016,2017.200
12 mar 202416,2016,6915,9116,3716,3725.500
11 mar 202416,2316,3516,0116,0116,0113.200
08 mar 202416,7617,1816,2316,4216,4242.600
07 mar 202416,3916,9916,1316,5916,5929.000
06 mar 202416,3216,7816,1416,3916,3930.800
05 mar 202416,1816,7116,0616,3116,3151.900
04 mar 202417,7317,7316,2716,3916,3946.400
01 mar 202417,2917,8817,2917,7417,7487.800
29 feb 202417,8918,3817,2517,3917,3986.700
28 feb 202418,1218,3917,4417,5117,5146.500
27 feb 202417,6818,7016,5018,0218,0254.300
26 feb 202416,9717,9316,8217,7917,7955.300
23 feb 202416,5717,4516,4316,9516,9547.400
22 feb 202417,8117,9816,2016,4516,4576.700
21 feb 202417,7018,1517,0617,8117,8136.600
20 feb 202418,1118,5317,0717,7417,7440.100
16 feb 202419,4419,4418,2818,2818,2843.700
15 feb 202418,3419,7917,5119,2919,29225.800
14 feb 202416,8118,4716,5417,6117,61236.700
13 feb 202420,5020,8017,3417,5517,5591.200
12 feb 202420,9922,0020,8321,5021,5035.800
09 feb 202420,2821,1420,1720,7520,7532.900
08 feb 202420,1821,2020,1820,3520,3518.700
07 feb 202421,0821,0820,2720,4620,4611.900
06 feb 202419,4320,0919,2620,0220,0227.500
05 feb 202419,4020,5619,4019,5119,5156.800
02 feb 202420,7820,7819,5919,6919,6924.800
01 feb 202421,1721,6020,8620,8820,8816.400
31 ene 202419,7022,3719,7020,6420,6446.300
30 ene 202420,6421,1719,8620,0320,0323.800
29 ene 202420,5220,9819,4720,8720,8733.000
26 ene 202421,3121,8520,1520,6220,6226.200
25 ene 202420,9721,1620,0821,1221,1231.700
24 ene 202422,1922,1920,2920,8520,8526.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...