Mercados españoles cerrados

Viemed Healthcare, Inc. (VMD)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
8,31+0,30 (+3,75%)
Al cierre: 04:00PM EDT
8,31 0,00 (0,00%)
Después del cierre: 04:20PM 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 20247,898,317,848,318,3156.400
25 abr 20248,008,077,948,018,0175.100
24 abr 20248,008,167,978,098,09139.300
23 abr 20247,838,237,838,068,06136.400
22 abr 20247,907,977,817,847,8489.100
19 abr 20247,757,997,747,887,88115.800
18 abr 20247,837,967,687,807,80129.700
17 abr 20248,188,337,817,827,8281.800
16 abr 20248,138,358,038,268,2693.200
15 abr 20248,188,238,048,148,14100.600
12 abr 20248,198,248,028,188,18108.000
11 abr 20248,048,358,048,258,25123.100
10 abr 20248,168,237,988,028,02118.300
09 abr 20248,538,648,368,388,3875.400
08 abr 20248,528,538,368,508,5083.200
05 abr 20248,858,878,458,508,5084.500
04 abr 20249,029,148,868,898,89102.000
03 abr 20248,819,068,818,958,9581.500
02 abr 20249,349,348,838,848,8488.400
01 abr 20249,439,439,269,389,38187.200
28 mar 20249,449,709,409,439,43181.300
27 mar 20249,159,479,159,389,38174.500
26 mar 20249,149,249,089,099,0994.500
25 mar 20249,099,258,809,079,07157.500
22 mar 20249,549,549,119,159,15124.600
21 mar 20249,479,709,449,499,49101.000
20 mar 20249,379,569,299,449,44148.000
19 mar 20249,549,679,359,429,42115.000
18 mar 20249,669,859,439,569,56242.400
15 mar 20249,239,669,159,609,602.403.400
14 mar 20249,469,479,239,329,32164.800
13 mar 20249,479,579,319,489,48135.700
12 mar 20249,249,529,199,489,48172.100
11 mar 20249,7710,009,049,349,34278.600
08 mar 20249,9610,449,649,919,91187.400
07 mar 20249,5610,029,309,999,99221.900
06 mar 20249,179,559,179,389,38212.400
05 mar 20249,119,378,929,139,13281.700
04 mar 20248,649,418,649,189,18380.000
01 mar 20248,518,848,478,578,5790.500
29 feb 20248,668,678,408,468,4677.200
28 feb 20248,558,658,408,508,5090.000
27 feb 20248,868,888,588,618,6144.700
26 feb 20248,588,908,548,768,76135.100
23 feb 20248,218,668,218,598,5999.800
22 feb 20248,368,437,968,208,20161.900
21 feb 20248,418,478,268,368,3688.900
20 feb 20248,668,668,438,468,4676.800
16 feb 20248,858,878,588,668,6696.500
15 feb 20248,578,888,468,878,87107.400
14 feb 20248,528,628,408,538,5380.700
13 feb 20248,828,968,338,388,38110.700
12 feb 20248,939,028,848,988,98122.400
09 feb 20248,538,958,538,938,93151.800
08 feb 20248,408,598,388,558,5559.100
07 feb 20248,528,528,258,418,4169.400
06 feb 20248,218,578,218,518,5199.500
05 feb 20248,158,408,078,238,23134.400
02 feb 20248,158,308,158,158,1547.300
01 feb 20248,178,268,008,268,26101.800
31 ene 20247,998,567,998,128,12239.400
30 ene 20248,158,197,937,967,9688.000
29 ene 20248,408,698,108,168,16140.600
26 ene 20248,628,658,368,398,39136.100
25 ene 20248,448,578,328,538,5394.900
24 ene 20248,388,568,308,358,35116.200
23 ene 20248,348,408,228,368,36107.600
22 ene 20247,748,267,748,258,25146.500
19 ene 20247,687,777,507,747,74103.600
18 ene 20247,397,637,367,627,62114.500
17 ene 20247,267,457,267,397,3976.800
16 ene 20247,657,687,267,317,31133.800
12 ene 20247,767,857,607,767,7652.400
11 ene 20247,897,897,617,657,6564.000
10 ene 20247,617,937,357,937,9388.900
09 ene 20247,427,767,127,637,63346.200
08 ene 20247,357,377,267,297,29190.500
05 ene 20247,527,537,307,347,34101.700
04 ene 20247,767,767,477,497,49146.900
03 ene 20247,978,067,697,707,7082.200
02 ene 20247,858,047,777,997,99222.100
29 dic 20238,008,057,827,857,85107.000
28 dic 20238,158,177,878,008,00100.100
27 dic 20238,528,528,118,168,1672.200
26 dic 20238,098,618,098,458,4586.600
22 dic 20237,928,347,858,108,1093.600
21 dic 20237,807,997,657,887,88129.600
20 dic 20237,887,957,637,707,70159.100
19 dic 20237,917,917,657,857,85123.400
18 dic 20237,487,857,487,797,79165.300
15 dic 20237,757,757,477,477,47220.400
14 dic 20237,477,667,287,607,60169.800
13 dic 20237,607,657,007,437,43270.300
12 dic 20237,937,957,557,587,5880.400
11 dic 20238,088,087,677,857,85264.500
08 dic 20238,028,217,928,038,0366.200
07 dic 20238,498,607,898,058,0580.400
06 dic 20238,068,447,938,408,4074.400
05 dic 20237,758,027,707,957,9546.100
04 dic 20237,697,907,637,787,7853.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...