Mercados españoles cerrados

The Oncology Institute, Inc. (TOI)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,9300-0,0211 (-2,22%)
Al cierre: 04:00PM EDT
0,9004 -0,03 (-3,18%)
Después del cierre: 07:18PM 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 20240,97001,00000,88000,93000,9300101.100
09 may 20240,92000,98000,92000,95100,9510101.100
08 may 20240,89001,00000,86000,91900,9190237.000
07 may 20240,94801,00000,86100,88400,8840233.200
06 may 20241,07001,09000,83300,94100,9410336.700
03 may 20241,25001,25001,03001,07001,0700323.200
02 may 20241,17001,25001,09001,16001,160071.300
01 may 20241,07001,23001,07001,12001,120031.500
30 abr 20241,11001,11901,04001,06001,060071.800
29 abr 20241,18001,21001,07001,09001,0900145.700
26 abr 20241,22001,26001,13001,15001,150079.200
25 abr 20241,20001,29001,17001,18001,180058.400
24 abr 20241,18001,24001,16001,20001,200036.300
23 abr 20241,13001,22001,13001,18001,180061.400
22 abr 20241,18001,23001,12001,13001,1300111.700
19 abr 20241,19001,23401,17001,19001,190038.400
18 abr 20241,21001,28001,18001,23001,230037.800
17 abr 20241,17001,26001,14001,17001,170062.800
16 abr 20241,18001,22001,14001,16001,160060.100
15 abr 20241,26001,32001,15501,19001,1900158.000
12 abr 20241,41001,41001,25001,28001,2800123.800
11 abr 20241,44001,47501,36001,38001,380085.600
10 abr 20241,56001,56001,40001,41001,4100159.200
09 abr 20241,61001,63001,49001,54001,540075.400
08 abr 20241,52001,60001,45001,59001,590078.300
05 abr 20241,47001,52001,46501,50001,500077.100
04 abr 20241,52001,55001,48001,50001,500095.700
03 abr 20241,51501,59001,47001,49001,4900139.000
02 abr 20241,56001,60001,44001,54001,540079.800
01 abr 20241,58001,61001,51001,56001,560091.000
28 mar 20241,78001,78001,51001,58001,5800289.500
27 mar 20241,72001,89001,72001,84001,8400218.500
26 mar 20241,64001,83001,64001,69001,6900155.100
25 mar 20241,39001,66001,36001,56001,5600250.000
22 mar 20241,38001,45001,33001,37001,3700205.200
21 mar 20241,42001,48001,33001,36001,3600147.000
20 mar 20241,48001,48001,30001,40501,4050218.600
19 mar 20241,62001,69001,48001,48001,4800171.700
18 mar 20241,71001,79001,62001,62001,6200100.400
15 mar 20241,89001,94001,64001,68001,6800175.000
14 mar 20241,77001,93001,64001,88001,8800147.900
13 mar 20241,76001,86001,63001,78001,7800123.100
12 mar 20241,64001,83001,61001,77001,7700176.900
11 mar 20241,70001,71901,65001,65001,650042.200
08 mar 20241,74001,75001,62001,68001,680090.000
07 mar 20241,59001,82001,59001,71001,7100117.600
06 mar 20241,70001,70001,55001,63001,6300169.900
05 mar 20241,69001,79001,65001,65001,6500126.700
04 mar 20241,71001,81501,58001,68001,6800125.000
01 mar 20241,89002,10001,61001,71001,7100330.900
29 feb 20241,82001,94001,82001,88001,880055.400
28 feb 20241,98001,98001,85001,85001,850055.300
27 feb 20241,95001,98001,80001,91001,9100101.300
26 feb 20241,82001,93001,82001,89001,890060.900
23 feb 20241,88001,93301,80001,84001,840028.700
22 feb 20241,84001,93001,79001,88001,8800125.500
21 feb 20241,88001,93001,80001,84001,840061.000
20 feb 20241,96001,99501,85001,89001,890047.400
16 feb 20241,83001,98001,75001,95001,950068.300
15 feb 20241,86001,88001,76001,79001,790098.000
14 feb 20241,96002,05001,80001,90001,9000122.500
13 feb 20241,94002,03001,83001,97001,9700227.200
12 feb 20242,08002,08001,96001,99001,990046.400
09 feb 20241,94002,09001,94002,07002,070067.500
08 feb 20241,94002,02001,88701,97001,970080.700
07 feb 20242,16002,18001,88001,94501,9450134.100
06 feb 20242,16002,18002,11002,16002,160031.500
05 feb 20242,12002,19002,05002,16002,160079.100
02 feb 20242,15002,20002,08002,14002,140083.400
01 feb 20242,11002,19002,10002,12002,1200111.300
31 ene 20242,16002,17002,04502,05002,050049.000
30 ene 20242,19002,22502,09002,17002,170044.200
29 ene 20242,13002,21002,10002,17002,170081.400
26 ene 20242,09002,20002,09002,13002,130074.400
25 ene 20242,18002,26002,00002,08002,0800122.100
24 ene 20242,17002,45002,14002,17002,1700258.400
23 ene 20242,11002,17002,08002,11002,110056.000
22 ene 20242,08002,20002,08002,09002,0900109.800
19 ene 20242,12002,20002,09002,14002,140078.600
18 ene 20241,89002,15001,89002,14002,1400122.600
17 ene 20241,92002,01001,88001,91001,910068.000
16 ene 20242,09002,16001,97002,04002,0400163.300
12 ene 20242,21002,25002,04502,07002,0700113.600
11 ene 20242,01002,24002,00002,20002,2000155.600
10 ene 20241,99002,11001,91002,08002,0800104.100
09 ene 20241,88002,02001,80002,01002,0100170.700
08 ene 20241,99002,15001,82001,91001,9100379.200
05 ene 20242,17002,18001,96001,99001,9900237.000
04 ene 20242,13002,20002,08002,17002,1700187.600
03 ene 20242,31002,31002,12702,17002,1700182.500
02 ene 20242,07002,50002,04002,30002,3000462.300
29 dic 20232,10002,15001,98002,04002,0400268.200
28 dic 20232,06002,22002,01002,10002,1000238.500
27 dic 20232,05002,14002,01002,03002,0300172.300
26 dic 20231,76002,04501,72002,03002,0300289.500
22 dic 20231,69001,77301,68001,76001,7600144.600
21 dic 20231,77001,83001,65001,70001,7000219.400
20 dic 20231,68001,89801,50001,76001,7600695.300
19 dic 20231,46001,66501,43001,62001,6200550.300
18 dic 20231,38001,45001,27001,39001,3900346.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...