Mercados españoles cerrados en 5 hrs 11 min

STAAR Surgical Company (STAA)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
46,77+0,43 (+0,93%)
Al cierre: 04:00PM EDT
46,00 -0,77 (-1,65%)
Después del cierre: 04:26PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202446,5747,3045,5146,7746,77380.600
17 abr 202446,9047,3946,1946,3446,34325.200
16 abr 202445,7647,3445,6546,6246,62601.300
15 abr 202450,0050,0046,1546,2246,22735.600
12 abr 202450,9951,3448,7649,7949,79682.300
11 abr 202451,8151,8150,2151,6051,60414.600
10 abr 202450,0051,7049,3451,0851,08750.100
09 abr 202449,6552,6849,5252,2552,251.434.200
08 abr 202448,9249,6047,3749,4949,491.447.500
05 abr 202445,6848,8344,7948,6848,681.864.600
04 abr 202443,9646,9343,0945,5145,512.357.100
03 abr 202439,3240,4538,2739,0739,07765.900
02 abr 202438,0339,8337,5839,5539,55550.300
01 abr 202438,9539,2038,0439,0439,04562.500
28 mar 202437,6438,5937,3538,2838,28772.800
27 mar 202436,6938,3236,5237,7037,70422.000
26 mar 202437,4837,6135,1236,0036,00810.600
25 mar 202436,8737,6236,7837,1837,18572.500
22 mar 202438,6238,8536,8636,9336,93476.100
21 mar 202439,5940,5038,9338,9838,98591.100
20 mar 202438,4640,1038,0139,6139,61708.800
19 mar 202438,0539,2437,9938,5738,57592.400
18 mar 202437,7239,1337,5138,4138,41445.400
15 mar 202437,8239,1537,4937,7237,721.140.200
14 mar 202437,6838,6237,5238,0338,03907.000
13 mar 202437,8540,1137,8538,1538,15756.700
12 mar 202438,6238,9637,3237,6437,64606.000
11 mar 202438,5840,2038,1938,7838,781.081.400
08 mar 202436,0037,2035,3535,8635,861.024.300
07 mar 202436,0036,4835,0335,1135,11834.700
06 mar 202433,3136,1532,9835,5035,50890.100
05 mar 202434,1134,8232,7333,2833,28581.900
04 mar 202433,3334,6533,1334,5034,50633.200
01 mar 202431,7833,8131,6033,3133,31717.600
29 feb 202432,4333,2631,2231,2431,24565.200
28 feb 202431,9733,0031,3431,5631,56634.500
27 feb 202433,0034,6731,2332,6832,681.267.500
26 feb 202430,6731,8330,3831,7531,75712.200
23 feb 202430,3231,1329,9330,6730,67426.500
22 feb 202430,3431,1029,7830,5030,50459.900
21 feb 202430,3330,4529,6230,3930,39449.800
20 feb 202430,5031,4430,1830,7930,79465.900
16 feb 202431,0031,6130,5530,8530,85678.400
15 feb 202430,2231,3330,2231,2731,27495.500
14 feb 202430,2430,3829,5529,8929,89490.300
13 feb 202429,7230,5929,2029,4929,49697.900
12 feb 202430,1431,5629,9231,3431,34632.900
09 feb 202430,7431,0929,9330,1630,16557.700
08 feb 202429,4230,5129,4230,3530,35368.800
07 feb 202430,9831,0129,4229,6629,66555.700
06 feb 202427,8631,0727,5831,0231,022.080.300
05 feb 202427,2027,7426,6627,6727,67703.700
02 feb 202428,0528,2627,2727,8227,82621.500
01 feb 202428,5029,0428,0228,7028,70512.700
31 ene 202429,1429,2227,9128,0128,01562.500
30 ene 202430,8731,5828,9629,1329,13575.800
29 ene 202429,5930,7529,3130,7030,70527.700
26 ene 202430,0230,2229,2629,5729,57370.300
25 ene 202430,2230,7629,2029,6729,67499.000
24 ene 202431,0831,0829,6730,0030,00609.700
23 ene 202430,4830,7729,4330,5130,51747.400
22 ene 202429,0830,1828,8829,7129,71665.600
19 ene 202429,8329,8328,5029,0329,03451.100
18 ene 202429,6530,0329,1929,8929,89535.300
17 ene 202429,4929,6328,8629,4829,48480.400
16 ene 202431,1431,5729,9430,0730,07797.400
12 ene 202433,3233,5931,7031,7031,70579.000
11 ene 202433,4933,6032,3932,9632,96752.500
10 ene 202434,2034,7032,2833,3233,32901.400
09 ene 202431,3634,1631,2334,0034,001.705.300
08 ene 202427,0431,9727,0031,7431,742.246.800
05 ene 202428,2228,9027,8228,4628,461.049.600
04 ene 202429,2529,2528,7428,9628,96971.300
03 ene 202429,3029,9528,4329,2029,20878.800
02 ene 202430,8031,0629,5029,7329,73963.200
29 dic 202331,9032,0131,1531,2131,21597.200
28 dic 202331,7032,2931,6432,1032,10469.700
27 dic 202331,8532,2131,3331,6831,68516.500
26 dic 202331,6332,4331,3831,8531,85502.900
22 dic 202332,2432,7931,3631,6331,63759.400
21 dic 202331,6032,2730,8632,2232,22636.000
20 dic 202331,9832,4930,9630,9830,98916.200
19 dic 202332,8233,7431,8032,1332,131.144.100
18 dic 202333,5533,5531,9832,4132,41891.100
15 dic 202335,6635,6633,2133,4133,411.019.200
14 dic 202334,3736,6134,2135,3135,311.019.300
13 dic 202331,5033,6630,8233,6533,651.256.000
12 dic 202332,1932,1931,1131,6031,60785.300
11 dic 202333,2233,5231,6732,1432,14493.000
08 dic 202330,9933,8630,9933,4033,401.043.400
07 dic 202330,8031,5630,5331,3231,32539.000
06 dic 202331,0231,2330,2930,6030,60798.600
05 dic 202331,1732,1330,7830,8030,80967.900
04 dic 202332,6833,0131,3632,2932,29878.500
01 dic 202331,8733,0931,4732,9932,991.441.600
30 nov 202331,6831,9230,8031,3631,361.364.700
29 nov 202332,0533,0530,9131,6131,611.130.500
28 nov 202331,5932,5931,0031,9731,971.059.200
27 nov 202333,6033,6031,7931,8031,801.180.800
24 nov 202333,9434,1033,3033,9033,90255.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...