Mercados españoles cerrados

United Maritime Corporation (USEA)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,4750+0,0250 (+1,02%)
Al cierre: 04:00PM EDT
2,4799 +0,00 (+0,20%)
Después del cierre: 06:18PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20242,44002,48002,44002,47502,475021.200
25 abr 20242,46002,48002,44002,45002,450055.500
24 abr 20242,50002,51602,45502,46502,465024.000
23 abr 20242,50002,53002,50002,51002,510017.300
22 abr 20242,47002,51002,47002,51002,510022.800
19 abr 20242,55002,55002,43002,46502,465030.300
18 abr 20242,50002,57002,47502,48002,480037.500
17 abr 20242,51002,60002,51002,53002,530040.600
16 abr 20242,49002,50602,46002,49002,490017.600
15 abr 20242,54002,54002,47002,49002,490023.300
12 abr 20242,50002,53002,49002,52002,520026.700
11 abr 20242,49002,53002,48502,50502,505040.000
10 abr 20242,42002,50002,42002,47002,470041.600
09 abr 20242,42002,48002,40002,42002,420040.800
08 abr 20242,45002,45002,41002,42002,420051.200
05 abr 20242,53002,54502,33002,43002,4300150.100
04 abr 20242,54002,59002,50002,51002,510030.800
03 abr 20242,59002,59802,50202,50202,502027.300
02 abr 20242,59002,61002,54002,55502,555054.000
01 abr 20242,65002,65002,54502,59002,590067.100
28 mar 20242,63002,67002,61002,61002,610035.300
27 mar 20242,64002,67202,63502,63502,63505600
26 mar 20242,73002,73002,63002,64002,640049.700
25 mar 20242,75002,75002,69002,69002,690026.600
22 mar 20242,80002,80002,74002,75002,750028.400
21 mar 20242,74002,86002,73502,82002,820073.900
21 mar 20240.075 Dividendo
20 mar 20242,95002,95002,80002,84002,765082.300
19 mar 20242,98002,98002,92002,92002,842937.400
18 mar 20242,99002,99002,92002,95002,872152.800
15 mar 20242,88002,98002,83302,92002,842942.700
14 mar 20242,91002,95002,82002,84002,765019.700
13 mar 20242,97003,00002,92002,99002,911070.500
12 mar 20242,90002,95002,85002,94002,8624120.000
11 mar 20242,81002,88002,77002,86002,784548.700
08 mar 20242,78002,88002,77002,85002,7747127.200
07 mar 20242,67002,77002,66002,74002,667673.500
06 mar 20242,68002,68002,65002,68002,609253.000
05 mar 20242,69002,70002,66202,67002,599512.600
04 mar 20242,75002,76002,70002,70002,628732.000
01 mar 20242,67002,78002,63002,78002,706650.400
29 feb 20242,70002,70002,59902,68002,609236.600
28 feb 20242,67002,82002,65002,67002,599577.400
27 feb 20242,65002,68002,63002,65002,580012.300
26 feb 20242,70002,71002,62002,64002,570350.500
23 feb 20242,58002,75002,52102,71002,638467.000
22 feb 20242,59002,66402,52002,55002,482773.100
21 feb 20242,61002,61002,55002,58002,511911.500
20 feb 20242,85002,85002,43002,60002,5313164.000
16 feb 20242,76002,85002,76002,85002,774776.000
15 feb 20242,70002,79002,65902,78002,706655.300
14 feb 20242,73002,73002,62002,68002,609223.700
13 feb 20242,70002,75002,69502,70002,628739.500
12 feb 20242,67002,73002,67002,71002,638421.100
09 feb 20242,73002,73002,70002,70002,62879800
08 feb 20242,69002,71002,65502,71002,638429.000
07 feb 20242,75002,75002,68002,69002,619011.800
06 feb 20242,72002,78002,70002,75002,677440.900
05 feb 20242,74002,75002,68002,70002,628732.300
02 feb 20242,81002,81002,68002,74002,667627.600
01 feb 20242,80002,84002,52002,77002,6968130.800
31 ene 20242,73002,85002,73002,83002,7553137.200
30 ene 20242,63002,79002,63002,72002,6482226.700
29 ene 20242,55002,70002,54302,63002,5605365.700
26 ene 20242,49002,54002,46002,51002,443753.900
25 ene 20242,42202,49002,42202,48002,41457300
24 ene 20242,45202,50002,40002,42002,356175.000
23 ene 20242,48602,50402,44002,44002,375622.400
22 ene 20242,47002,55002,46002,46002,395022.300
19 ene 20242,56002,56002,45002,50002,434033.600
18 ene 20242,57002,57002,48002,52002,453518.400
17 ene 20242,50102,55002,42002,45002,385329.100
16 ene 20242,57002,57002,51002,51002,443729.900
12 ene 20242,57002,57002,45002,46002,395032.200
11 ene 20242,50002,56602,45002,49002,424231.100
10 ene 20242,46002,49002,41202,46002,395025.400
09 ene 20242,49002,51002,41002,45002,385319.400
08 ene 20242,57002,57002,40002,51002,443740.500
05 ene 20242,58002,58002,50002,56602,498240.100
04 ene 20242,57002,57702,51002,57002,502143.700
03 ene 20242,54002,57002,50002,53002,463236.300
02 ene 20242,48002,55002,48002,55002,482759.900
29 dic 20232,47002,47002,42002,47002,404842.900
28 dic 20232,50002,56302,40002,45002,385381.700
27 dic 20232,57002,59002,50002,52002,453536.400
26 dic 20232,62002,62202,53002,58002,511984.300
22 dic 20232,64002,64002,52002,62502,555798.700
21 dic 20232,65002,70002,59002,63002,560572.700
21 dic 20230.075 Dividendo
20 dic 20232,70002,81002,69002,74002,5946179.600
19 dic 20232,63002,70002,61102,69002,547387.200
18 dic 20232,60002,66002,60002,62002,481087.200
15 dic 20232,58002,60002,46002,59002,452651.800
14 dic 20232,49002,55502,46002,51002,376845.200
13 dic 20232,64002,64202,10002,47002,3389346.000
12 dic 20232,56002,59002,56002,58002,443121.900
11 dic 20232,53002,56902,50002,56002,424260.200
08 dic 20232,50002,55002,50002,53002,395821.800
07 dic 20232,52002,55002,48002,48102,349418.300
06 dic 20232,49002,51002,46002,48002,348416.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...