Mercados españoles abiertos en 5 hrs 55 min

Tio Tech A (TIOA)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,000,00 (0,00%)
Al cierre: 12:59PM EST
Intervalo de fechas:
27 nov 2021 - 27 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 nov 202210,0310,0310,0010,0010,00600
23 nov 20229,9910,039,9910,0010,00125.700
22 nov 20229,9910,009,9910,0010,00300
21 nov 202210,0010,0010,0010,0010,00483.800
18 nov 20229,999,999,999,999,99100
17 nov 202210,0010,0010,0010,0010,00-
16 nov 202210,0010,0010,0010,0010,00-
15 nov 20229,9910,009,9910,0010,00400
14 nov 20229,989,999,989,999,9910.400
11 nov 20229,989,989,989,989,98-
10 nov 20229,989,989,989,989,98221.000
09 nov 20229,979,979,979,979,973300
08 nov 20229,989,989,989,989,98-
07 nov 20229,989,999,989,989,985400
04 nov 20229,969,969,969,969,96-
03 nov 20229,969,969,969,969,9615.100
02 nov 20229,969,969,969,969,96-
01 nov 20229,969,979,969,969,9676.700
31 oct 20229,969,979,969,969,96725.100
28 oct 20229,959,969,959,969,9652.900
27 oct 20229,939,939,939,939,93-
26 oct 20229,939,939,939,939,93-
25 oct 20229,939,939,939,939,93-
24 oct 20229,939,949,939,939,933400
21 oct 20229,929,929,929,929,92-
20 oct 20229,919,929,919,929,9234.300
19 oct 20229,909,919,909,919,91900
18 oct 20229,929,929,929,929,92-
17 oct 20229,909,929,909,929,9213.200
14 oct 20229,919,919,919,919,91100
13 oct 20229,919,919,919,919,91371.800
12 oct 20229,919,919,919,919,9113.500
11 oct 20229,919,919,919,919,91-
10 oct 20229,919,929,919,919,91900
07 oct 20229,909,909,909,909,901600
06 oct 20229,929,939,909,909,90159.500
05 oct 20229,909,909,909,909,90-
04 oct 20229,899,909,899,909,9034.100
03 oct 20229,899,909,899,909,906200
30 sept 20229,899,929,899,909,9042.300
29 sept 20229,899,899,879,879,8712.700
28 sept 20229,869,879,869,879,871100
27 sept 20229,919,919,859,859,85126.800
26 sept 20229,869,869,869,869,86400
23 sept 20229,889,889,889,889,883000
22 sept 20229,889,889,889,889,8864.200
21 sept 20229,889,889,889,889,88-
20 sept 20229,879,889,879,889,8814.000
19 sept 20229,869,879,869,879,87429.800
16 sept 20229,869,869,869,869,86200
15 sept 20229,869,869,869,869,863100
14 sept 20229,869,869,869,869,86100
13 sept 20229,879,879,879,879,87-
12 sept 20229,879,879,879,879,87100
09 sept 20229,859,859,859,859,85-
08 sept 20229,849,859,849,859,854400
07 sept 20229,849,859,849,859,851400
06 sept 20229,849,849,849,849,84-
02 sept 20229,849,849,849,849,8446.200
01 sept 20229,849,849,849,849,842000
31 ago 20229,849,849,849,849,84110.000
30 ago 20229,869,869,859,859,855700
29 ago 20229,839,839,839,839,83-
26 ago 20229,849,879,839,839,8322.300
25 ago 20229,839,839,839,839,831200
24 ago 20229,839,839,839,839,83284.700
23 ago 20229,849,849,849,849,848000
22 ago 20229,829,829,829,829,82300
19 ago 20229,829,829,829,829,82-
18 ago 20229,839,839,829,829,82800.600
17 ago 20229,829,829,829,829,82100
16 ago 20229,829,829,829,829,82-
15 ago 20229,829,829,829,829,82-
12 ago 20229,829,829,829,829,826600
11 ago 20229,829,829,829,829,82-
10 ago 20229,829,839,819,829,82312.400
09 ago 20229,819,819,819,819,8171.700
08 ago 20229,809,809,809,809,80-
05 ago 20229,809,809,809,809,80-
04 ago 20229,809,809,809,809,80-
03 ago 20229,809,809,809,809,807300
02 ago 20229,819,839,809,839,83103.200
01 ago 20229,809,819,809,819,81300
29 jul 20229,819,819,819,819,8110.800
28 jul 20229,819,819,819,819,81-
27 jul 20229,819,839,819,819,813300
26 jul 20229,819,819,819,819,811700
25 jul 20229,799,799,799,799,79200
22 jul 20229,799,809,779,789,78173.600
21 jul 20229,819,819,819,819,81-
20 jul 20229,809,819,809,819,812200
19 jul 20229,819,819,809,809,80400.400
18 jul 20229,839,839,839,839,83200
15 jul 20229,779,779,779,779,77-
14 jul 20229,779,779,779,779,7764.000
13 jul 20229,779,779,779,779,77-
12 jul 20229,779,779,779,779,7797.000
11 jul 20229,779,779,779,779,77100
08 jul 20229,779,779,779,779,77-
07 jul 20229,809,809,779,779,771400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...