Mercados españoles cerrados

UP Fintech Holding Limited (TIGR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,39+0,24 (+4,66%)
Al cierre: 04:00PM EST
5,39 0,00 (0,00%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
03 dic 2021 - 03 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 20225,055,515,055,395,393.060.500
01 dic 20225,125,165,045,155,151.065.700
30 nov 20225,095,194,985,195,192.383.100
29 nov 20224,894,984,854,904,901.231.100
28 nov 20224,604,674,554,654,65814.200
25 nov 20224,884,924,454,484,481.079.800
23 nov 20224,735,044,634,944,942.120.900
22 nov 20224,574,634,454,514,511.140.600
21 nov 20224,574,714,494,624,621.501.100
18 nov 20224,975,034,604,614,611.054.800
17 nov 20224,705,204,645,065,062.920.400
16 nov 20224,834,974,734,764,761.402.300
15 nov 20225,135,204,884,994,993.310.600
14 nov 20224,464,994,414,834,833.362.000
11 nov 20224,324,444,214,394,391.601.000
10 nov 20223,964,243,924,184,181.509.000
09 nov 20223,844,023,773,793,79916.000
08 nov 20224,024,023,843,923,921.233.400
07 nov 20224,204,204,004,014,01869.600
04 nov 20224,024,203,964,174,172.046.700
03 nov 20223,803,903,783,853,85729.400
02 nov 20223,794,043,743,903,901.407.200
01 nov 20223,903,973,713,723,721.291.700
31 oct 20223,743,853,673,703,70914.800
28 oct 20223,483,863,483,763,761.747.100
27 oct 20223,643,703,533,593,591.362.200
26 oct 20223,503,793,493,673,672.338.300
25 oct 20223,593,683,443,523,521.670.800
24 oct 20223,233,603,133,593,593.476.200
21 oct 20223,483,743,473,643,641.644.400
20 oct 20223,453,653,433,533,531.273.500
19 oct 20223,413,483,353,423,42855.900
18 oct 20223,603,673,513,553,55875.900
17 oct 20223,433,623,433,523,52950.300
14 oct 20223,323,463,313,373,371.115.100
13 oct 20223,153,333,153,303,30510.700
12 oct 20223,173,353,133,323,32665.200
11 oct 20223,173,233,103,193,19520.500
10 oct 20223,303,303,143,223,22659.300
07 oct 20223,373,403,273,323,32500.500
06 oct 20223,423,523,413,443,44461.900
05 oct 20223,423,503,393,473,47678.700
04 oct 20223,343,513,343,453,45834.900
03 oct 20223,303,303,223,273,27287.300
30 sept 20223,263,383,253,293,29512.100
29 sept 20223,333,373,213,283,28774.100
28 sept 20223,243,433,243,433,43778.700
27 sept 20223,373,443,293,313,31503.200
26 sept 20223,253,393,253,293,29725.200
23 sept 20223,393,443,173,223,221.873.100
22 sept 20223,533,603,433,463,46582.500
21 sept 20223,533,593,503,533,531.359.500
20 sept 20223,633,653,573,573,57370.000
19 sept 20223,523,633,513,623,62383.700
16 sept 20223,533,593,503,573,57743.500
15 sept 20223,603,693,573,593,59565.700
14 sept 20223,643,643,553,613,61516.000
13 sept 20223,683,733,583,603,60847.200
12 sept 20223,883,933,793,823,82753.700
09 sept 20223,753,913,723,873,871.697.000
08 sept 20223,633,773,603,643,641.065.300
07 sept 20223,583,723,503,673,67987.400
06 sept 20223,613,613,483,583,581.184.100
02 sept 20223,683,713,543,613,611.042.800
01 sept 20223,693,733,573,733,731.216.500
31 ago 20223,663,893,653,773,771.635.100
30 ago 20223,833,833,503,583,581.753.700
29 ago 20223,814,003,713,823,821.804.800
26 ago 20224,364,363,743,813,815.643.700
25 ago 20223,683,843,623,833,831.826.700
24 ago 20223,463,653,413,553,55914.600
23 ago 20223,443,533,313,523,521.057.900
22 ago 20223,423,543,403,403,401.322.000
19 ago 20223,543,543,443,453,451.079.900
18 ago 20223,583,603,513,573,57621.300
17 ago 20223,763,793,573,583,581.489.200
16 ago 20223,783,863,713,813,81778.000
15 ago 20223,803,903,783,813,81828.600
12 ago 20223,693,883,633,883,881.044.400
11 ago 20223,793,993,733,733,732.004.600
10 ago 20223,603,723,483,713,711.464.900
09 ago 20223,593,673,503,513,511.091.700
08 ago 20223,673,753,563,593,591.364.800
05 ago 20223,863,863,633,663,661.486.200
04 ago 20223,823,953,783,923,921.914.300
03 ago 20223,723,753,633,713,711.584.600
02 ago 20223,523,803,463,703,703.188.900
01 ago 20223,763,763,563,603,601.489.600
29 jul 20223,843,913,783,783,78910.200
28 jul 20223,914,003,813,973,97677.600
27 jul 20223,883,993,783,963,96750.200
26 jul 20223,993,993,813,863,86854.300
25 jul 20223,933,983,883,943,94616.500
22 jul 20224,134,133,873,903,901.312.800
21 jul 20224,194,284,074,114,111.458.900
20 jul 20224,254,314,114,194,191.359.500
19 jul 20224,324,324,204,264,26814.500
18 jul 20224,384,524,224,224,221.639.300
15 jul 20224,264,284,084,284,28801.100
14 jul 20224,354,364,164,264,261.024.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...