Mercados españoles cerrados

Tucows Inc. (TCX)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18,11-1,34 (-6,86%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202419,3019,3617,2518,1118,1175.700
09 may 202417,4319,5617,4319,4519,4547.600
08 may 202417,6017,6517,3017,3717,3743.000
07 may 202418,3718,3717,7717,7717,7733.400
06 may 202418,3218,4717,9318,1918,1923.900
03 may 202419,0719,8418,3018,3318,3323.800
02 may 202418,3118,8318,0318,7718,7736.200
01 may 202417,7618,4017,6618,0518,0527.100
30 abr 202417,6617,7817,5017,6717,6736.900
29 abr 202417,9018,3117,8417,9517,9511.300
26 abr 202418,0218,2317,8917,9517,9516.200
25 abr 202417,6817,9417,3517,8417,8434.400
24 abr 202417,5718,0117,3917,9217,9239.900
23 abr 202417,4918,0317,4917,6017,6021.900
22 abr 202417,9118,1017,4517,6217,6233.400
19 abr 202417,3517,8517,3017,5117,5126.400
18 abr 202417,2817,7917,2517,4717,4748.000
17 abr 202418,2518,4017,2617,5017,5045.600
16 abr 202417,8818,6917,8618,4318,4328.500
15 abr 202418,0018,0317,7217,8017,8035.900
12 abr 202417,5018,5917,5018,0118,0137.100
11 abr 202417,5917,8217,2417,5717,5721.400
10 abr 202417,4317,8317,3917,5217,5242.700
09 abr 202418,0218,2417,8318,0818,0820.400
08 abr 202417,7718,0417,3717,8117,8127.800
05 abr 202417,6418,0217,6417,9517,9540.200
04 abr 202418,3618,7917,6117,7017,7040.000
03 abr 202418,1518,6418,0418,1518,1523.200
02 abr 202418,1318,1517,3917,9017,9061.200
01 abr 202418,8818,8818,1618,4818,4830.300
28 mar 202418,5018,9418,4518,5618,5622.100
27 mar 202417,9118,6317,8618,5518,5528.400
26 mar 202417,6718,0517,5117,8717,8736.100
25 mar 202418,2618,3317,5017,6417,6441.800
22 mar 202418,5018,6717,7618,2718,2736.700
21 mar 202418,4418,7818,1818,5018,5047.600
20 mar 202417,9418,5417,6718,4718,4747.800
19 mar 202417,4618,1517,4618,0218,0235.300
18 mar 202417,8218,1217,5017,7317,7357.300
15 mar 202417,8218,2317,6717,9217,9264.200
14 mar 202417,9518,4617,7617,9917,9964.600
13 mar 202418,4718,8218,0018,0418,0444.200
12 mar 202418,5718,7318,4818,6618,6673.400
11 mar 202418,5819,0118,4018,6018,6064.600
08 mar 202418,9519,3518,6518,8918,8937.100
07 mar 202418,6719,0118,5918,7918,7934.700
06 mar 202418,1418,6517,2018,6518,65116.100
05 mar 202418,0318,1017,5918,0318,03136.200
04 mar 202418,6218,7617,6918,4618,4662.800
01 mar 202418,8018,8818,1318,6018,6022.400
29 feb 202419,3619,3618,6918,9018,9084.600
28 feb 202418,3119,1818,3118,9918,9952.900
27 feb 202418,4819,2218,0118,7818,7857.400
26 feb 202420,0020,4918,2318,6518,6587.500
23 feb 202421,9021,9020,1920,4920,4948.000
22 feb 202421,6221,7420,8321,3521,3517.100
21 feb 202422,1722,5021,4521,7221,7220.400
20 feb 202421,3822,1221,3821,9821,9814.700
16 feb 202422,4022,8821,7721,8421,8421.900
15 feb 202421,1422,3120,9422,3122,3133.000
14 feb 202420,4621,2020,4521,1221,1215.900
13 feb 202421,4421,9420,0120,2120,2123.700
12 feb 202422,3022,7021,9022,2622,2622.800
09 feb 202421,9822,7821,8822,3622,3624.700
08 feb 202421,7022,7021,7022,1422,1415.400
07 feb 202421,5022,3421,4121,9821,9861.900
06 feb 202422,1122,1120,7221,3321,3320.200
05 feb 202422,7723,1021,1421,2321,2319.100
02 feb 202423,1624,0923,0523,3023,3012.900
01 feb 202423,3223,9522,4023,3223,3214.300
31 ene 202424,5524,6623,1223,1223,1218.600
30 ene 202424,1224,9024,0624,4924,498200
29 ene 202423,4324,5423,4324,5324,5315.700
26 ene 202423,1723,7222,5223,5223,5211.500
25 ene 202423,7523,7522,7922,7922,799300
24 ene 202424,4724,5222,8523,0523,0518.000
23 ene 202424,0924,0923,0823,9223,9214.900
22 ene 202422,7524,0322,7323,8023,8019.300
19 ene 202422,6923,0522,2422,5722,5713.400
18 ene 202422,1522,8822,1522,4322,4313.500
17 ene 202420,8122,3820,7322,3522,3525.500
16 ene 202421,5821,5821,0721,4421,4422.600
12 ene 202422,1523,4521,8622,0222,0228.000
11 ene 202422,1923,0721,3121,5821,5821.000
10 ene 202423,7424,0221,4122,3822,3823.800
09 ene 202423,4123,4122,0622,1422,1417.700
08 ene 202423,3924,1223,3423,9023,9016.000
05 ene 202424,0824,7723,1523,8123,8157.800
04 ene 202423,8025,3023,4024,2324,2358.200
03 ene 202425,3425,9923,6623,8123,8139.600
02 ene 202427,1527,1525,2425,4325,4330.600
29 dic 202327,5628,3726,7327,0027,0056.000
28 dic 202327,2528,6626,0727,9527,9530.000
27 dic 202325,7327,4925,6427,3827,3828.600
26 dic 202324,7625,7424,5225,4325,4320.600
22 dic 202324,0225,4423,8825,2225,2228.700
21 dic 202324,0125,0823,5223,9823,9837.600
20 dic 202324,7825,4023,6823,8523,8550.700
19 dic 202324,3625,1223,8124,5424,5449.300
18 dic 202325,1225,1923,8624,3524,3525.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...