Mercados españoles cerrados

Tivic Health Systems, Inc. (TIVC)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,5051-0,0849 (-14,39%)
Al cierre: 04:00PM EDT
0,5076 +0,00 (+0,49%)
Después del cierre: 07:56PM 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 20240,53100,54900,49600,50500,50501.148.800
09 may 20240,61000,61000,51800,59000,59008.838.800
08 may 20241,55001,85001,06001,34001,340023.695.700
07 may 20241,03001,09501,03001,05001,05006400
06 may 20241,07001,07101,05001,05001,05005400
03 may 20241,07501,09001,04001,04601,046014.400
02 may 20241,08001,08001,03001,07001,070014.400
01 may 20241,05901,09001,03001,07001,070036.100
30 abr 20240,98001,07000,98001,04001,040018.400
29 abr 20241,03001,06001,02001,05001,050010.400
26 abr 20241,05001,06501,02001,04001,040014.000
25 abr 20241,14001,14000,99001,07001,070046.000
24 abr 20241,18001,18001,10101,11001,110026.700
23 abr 20241,14401,16001,12001,12901,12906300
22 abr 20241,16001,17001,12001,17001,17005200
19 abr 20241,19001,21901,11001,11001,110014.900
18 abr 20241,11001,16001,11001,15701,15704700
17 abr 20241,08001,13001,08001,11501,115013.900
16 abr 20241,15001,15001,08001,09501,095011.400
15 abr 20241,14001,16301,08001,10001,100022.500
12 abr 20241,15001,20001,14001,16001,160014.700
11 abr 20241,16001,21001,16001,17001,170012.700
10 abr 20241,17001,19001,16001,16001,16006000
09 abr 20241,15401,21001,15001,20001,20007600
08 abr 20241,27001,27001,15001,18001,180020.500
05 abr 20241,15001,21501,15001,19001,190027.300
04 abr 20241,20401,22001,17001,17501,175019.800
03 abr 20241,17001,23001,15001,20001,200045.800
02 abr 20241,27001,28001,17001,19001,190065.600
01 abr 20241,24001,36001,20001,22001,2200174.200
28 mar 20241,21001,38001,15001,25001,250094.800
27 mar 20241,20001,24601,18001,19001,190039.100
26 mar 20241,28001,29001,20001,20001,200090.700
25 mar 20241,43001,48001,37001,45001,4500460.500
22 mar 20241,25001,55001,25001,37001,3700111.500
21 mar 20241,28001,29001,23001,29001,290020.300
20 mar 20241,29001,29001,24001,25001,25008700
19 mar 20241,26601,29801,26001,26001,26008400
18 mar 20241,34001,34001,24001,25001,25008100
15 mar 20241,23001,31001,23001,26001,260017.100
14 mar 20241,28001,32501,22001,23001,230022.900
13 mar 20241,32001,34601,30001,31001,31006700
12 mar 20241,32001,39701,30001,34001,340017.100
11 mar 20241,32001,39001,30001,35001,350011.800
08 mar 20241,27001,39001,27001,39001,390034.400
07 mar 20241,29501,30001,27001,27001,270017.300
06 mar 20241,20001,32001,20001,32001,320012.500
05 mar 20241,26001,32001,25001,25001,250048.000
04 mar 20241,31001,34001,25001,30001,300097.600
01 mar 20241,77001,77001,40401,41001,4100398.900
29 feb 20241,25002,24001,22001,70001,70004.524.800
28 feb 20241,21001,29501,21001,25001,25006800
27 feb 20241,21001,26501,20001,22001,22008900
26 feb 20241,25001,27501,20001,21001,210011.500
23 feb 20241,22001,27001,20001,24001,240020.000
22 feb 20241,27001,27001,21001,27001,270016.100
21 feb 20241,24001,27001,20001,27001,270012.300
20 feb 20241,20001,28001,20001,28001,280019.400
16 feb 20241,09001,24801,09001,24001,240031.200
15 feb 20241,27001,27001,00001,11901,119067.200
14 feb 20241,20001,30001,13001,25001,250043.500
13 feb 20241,23001,23001,17001,19001,19009500
12 feb 20241,22001,27201,20101,25001,250019.700
09 feb 20241,18001,24001,17001,24001,240019.600
08 feb 20241,18001,23001,15001,20001,200016.700
07 feb 20241,29001,29001,18101,23001,230022.500
06 feb 20241,24501,29001,20301,29001,290023.200
05 feb 20241,21001,28001,13001,23001,230037.000
02 feb 20241,29801,30001,20001,25001,250010.700
01 feb 20241,25001,31001,17001,30001,300018.100
31 ene 20241,21001,34001,19001,28001,280037.600
30 ene 20241,48001,82001,18001,25001,2500393.700
29 ene 20241,38001,38001,27001,37001,370015.600
26 ene 20241,30001,35001,25001,34001,340036.100
25 ene 20241,29001,33001,22801,28001,280012.300
24 ene 20241,35201,39101,30101,31001,310013.500
23 ene 20241,27001,39001,27001,38001,38009200
22 ene 20241,28001,38001,17001,30001,300050.300
19 ene 20241,31001,37001,30001,34001,340025.800
18 ene 20241,35001,43001,30001,36001,360047.900
17 ene 20241,45001,54401,37501,39001,390050.700
16 ene 20241,58001,59001,33001,39001,390081.600
12 ene 20241,63001,64101,58101,61401,61407300
11 ene 20241,71001,74001,58001,58001,580058.000
10 ene 20241,73001,80001,70001,71501,715048.600
09 ene 20241,84001,84001,74101,77001,770029.100
08 ene 20241,80001,94401,73001,84001,8400199.400
05 ene 20241,76001,84201,74001,77001,77008300
04 ene 20241,77001,85001,75001,76001,760034.200
03 ene 20241,81001,83001,74001,81001,810020.800
02 ene 20241,77001,85401,72001,81001,810020.700
29 dic 20231,89001,89001,77001,80001,800020.400
28 dic 20231,82001,88001,79001,87001,870038.300
27 dic 20231,80001,89001,77001,85001,850090.200
26 dic 20231,85002,05001,80001,86001,8600372.100
22 dic 20231,85001,94001,79001,86001,860098.800
21 dic 20231,73001,97001,70001,85001,8500196.000
20 dic 20231,69001,80001,66001,66001,660034.300
19 dic 20231,70001,75001,64001,75001,750041.500
18 dic 20231,75001,78001,70101,73001,730032.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...