Mercados españoles cerrados

Solidion Technology Inc. (STI)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,37000,0000 (0,00%)
A partir del 01:56PM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 20241,35001,38991,32011,37001,3700127.551
22 abr 20241,41001,49001,32001,37001,3700241.100
19 abr 20241,48001,53001,36501,40001,4000301.300
18 abr 20241,96002,02001,36001,50001,5000554.600
17 abr 20242,22002,29001,97001,98001,9800204.100
16 abr 20242,31002,34002,16502,20002,2000173.400
15 abr 20242,73002,73002,35002,44502,4450354.300
12 abr 20243,00003,08402,42002,77002,7700435.900
11 abr 20243,16003,25002,74003,00003,0000461.800
10 abr 20243,15003,51003,11003,22003,2200433.200
09 abr 20243,89003,92003,11003,18003,1800618.900
08 abr 20243,35004,44003,35003,90003,90001.946.600
05 abr 20242,98003,43002,93003,35003,3500884.500
04 abr 20242,74003,20002,67002,95002,9500758.100
03 abr 20242,56002,79002,55002,69002,6900263.300
02 abr 20242,37002,73002,30002,62002,6200286.700
01 abr 20242,68002,71002,28502,44002,4400519.500
28 mar 20242,90002,91002,62002,75002,7500506.600
27 mar 20242,91003,06002,75002,92002,9200445.200
26 mar 20242,85002,94002,53002,89002,8900782.600
25 mar 20243,16003,25002,83002,91002,9100809.600
22 mar 20242,99003,75002,80003,23003,23003.512.900
21 mar 20242,82003,08002,55003,08003,08001.850.200
20 mar 20242,74002,88302,42002,70002,70001.333.700
19 mar 20242,72002,94002,32002,93002,93003.434.100
18 mar 20243,25003,64002,61002,72002,720090.613.300
15 mar 20241,47002,40001,39501,74001,740025.154.900
14 mar 20240,88502,05000,87001,30001,300013.278.800
13 mar 20241,36001,53001,24001,25001,25001.250.500
12 mar 20241,69001,69001,26001,44001,44003.395.800
11 mar 20240,84003,08000,83601,75001,7500105.617.600
08 mar 20240,74600,89500,63000,77500,77501.827.200
07 mar 20240,60000,90000,60000,73900,73902.584.600
06 mar 20240,57900,58500,51300,54100,5410365.800
05 mar 20240,52000,59800,48300,54500,5450346.100
04 mar 20240,47100,53000,45000,53000,5300260.900
01 mar 20240,48000,48400,43100,47300,4730390.200
29 feb 20240,60900,61000,50000,50000,50001.561.500
28 feb 20240,62700,64000,55000,59400,5940375.800
27 feb 20240,67000,68900,55100,63600,6360682.700
26 feb 20240,54800,67700,53600,67000,67001.669.500
23 feb 20240,43500,48900,40000,48000,48001.039.400
22 feb 20240,48100,48800,37100,40600,40601.700.200
21 feb 20240,62000,62000,48000,50000,50001.412.500
20 feb 20240,71800,82300,60000,62700,62701.608.100
16 feb 20240,70500,73000,67000,68000,6800313.800
15 feb 20240,80000,80000,68000,70000,7000588.500
14 feb 20240,67200,83000,67200,81000,8100696.600
13 feb 20240,88900,89000,69100,70000,7000799.600
12 feb 20241,02001,15000,86000,90000,9000697.700
09 feb 20241,07001,14000,96001,00001,0000383.700
08 feb 20241,45001,49001,10001,16001,1600901.500
07 feb 20242,08002,14001,70001,75001,7500455.300
06 feb 20242,40002,66001,84002,10002,1000204.100
05 feb 20242,47003,03002,47003,03003,0300111.400
02 feb 20245,30006,20004,25004,53004,530073.500
01 feb 20246,00006,45305,40005,76005,760026.200
31 ene 20247,09007,09005,14005,14005,140052.800
30 ene 20248,72008,72007,67007,88007,880026.200
29 ene 20248,250010,50007,20009,45009,450019.900
26 ene 20249,770010,74007,60008,24008,240015.800
25 ene 20247,50009,30007,50009,00009,000027.400
24 ene 20247,95008,12007,50008,12008,12003100
23 ene 20247,13008,50006,48008,23108,231035.500
22 ene 20246,45008,25006,45007,35007,350029.100
19 ene 20246,60007,30006,60006,70006,70005900
18 ene 20246,50007,89005,50007,24007,240037.400
17 ene 20246,02006,30005,90006,30006,300013.900
16 ene 20248,27008,30006,00006,02006,020068.900
12 ene 20247,46009,88006,02009,61809,6180148.100
11 ene 20244,84007,73004,84007,21007,2100291.500
10 ene 20245,01005,01004,60004,85004,850013.300
09 ene 20245,33005,33004,55004,99004,990029.700
08 ene 20246,16007,39005,03005,53605,5360142.500
05 ene 20246,510010,70005,60006,10006,100098.500
04 ene 20245,82006,09005,56006,08006,08003700
03 ene 20247,00007,00005,49006,00006,00008700
02 ene 20247,75007,75006,20007,00007,00007400
29 dic 202310,120010,22906,85007,70007,700036.600
28 dic 20239,630011,50009,330011,000011,000012.400
27 dic 202311,100011,28009,56009,56009,560065.200
26 dic 202311,000011,890010,160010,190010,190014.800
22 dic 202310,500010,500010,500010,500010,5000800
21 dic 20239,980010,80009,600010,060010,060017.800
20 dic 20238,570010,30008,17009,60009,600015.100
19 dic 20238,81009,98008,70009,00009,00005100
18 dic 20237,520013,85007,52009,02009,020021.000
15 dic 20239,700010,65506,31008,28008,280048.800
14 dic 20239,420010,78008,48009,95009,95008800
13 dic 202311,100011,30009,66009,66009,66002.996.100
12 dic 202310,510010,510010,510010,510010,5100100
11 dic 202310,700011,280010,670011,280011,28001200
08 dic 202310,700010,700010,700010,700010,7000200
07 dic 202310,950010,950010,950010,950010,9500-
06 dic 202310,950010,950010,950010,950010,95001900
05 dic 202310,790010,910010,780010,780010,7800126.300
04 dic 202310,780010,950010,760010,950010,95004100
01 dic 202310,702011,500010,702010,780010,78001200
30 nov 202311,000011,470010,940011,470011,47001700
29 nov 202310,972010,972010,840010,860010,860014.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...