Mercados españoles cerrados

Volumetric (VOLMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,30-0,34 (-1,44%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202423,3023,3023,3023,3023,30-
29 abr 202423,6423,6423,6423,6423,64-
26 abr 202423,5723,5723,5723,5723,57-
25 abr 202423,4723,4723,4723,4723,47-
24 abr 202423,5923,5923,5923,5923,59-
23 abr 202423,5323,5323,5323,5323,53-
22 abr 202423,3923,3923,3923,3923,39-
19 abr 202423,2423,2423,2423,2423,24-
18 abr 202423,2923,2923,2923,2923,29-
17 abr 202423,2923,2923,2923,2923,29-
16 abr 202423,4523,4523,4523,4523,45-
15 abr 202423,5123,5123,5123,5123,51-
12 abr 202423,7623,7623,7623,7623,76-
11 abr 202424,0624,0624,0624,0624,06-
10 abr 202424,0424,0424,0424,0424,04-
09 abr 202424,3324,3324,3324,3324,33-
08 abr 202424,2824,2824,2824,2824,28-
05 abr 202424,2624,2624,2624,2624,26-
04 abr 202424,0024,0024,0024,0024,00-
03 abr 202424,2524,2524,2524,2524,25-
02 abr 202424,1924,1924,1924,1924,19-
01 abr 202424,3724,3724,3724,3724,37-
28 mar 202424,4324,4324,4324,4324,43-
27 mar 202424,3624,3624,3624,3624,36-
26 mar 202424,1224,1224,1224,1224,12-
25 mar 202424,1324,1324,1324,1324,13-
22 mar 202424,2424,2424,2424,2424,24-
21 mar 202424,3324,3324,3324,3324,33-
20 mar 202424,1824,1824,1824,1824,18-
19 mar 202423,9523,9523,9523,9523,95-
18 mar 202423,8723,8723,8723,8723,87-
15 mar 202423,7823,7823,7823,7823,78-
14 mar 202423,8723,8723,8723,8723,87-
13 mar 202424,0224,0224,0224,0224,02-
12 mar 202424,0524,0524,0524,0524,05-
11 mar 202423,8623,8623,8623,8623,86-
08 mar 202423,9223,9223,9223,9223,92-
07 mar 202424,0524,0524,0524,0524,05-
06 mar 202423,8223,8223,8223,8223,82-
05 mar 202423,7223,7223,7223,7223,72-
04 mar 202423,8923,8923,8923,8923,89-
01 mar 202423,9123,9123,9123,9123,91-
29 feb 202423,7423,7423,7423,7423,74-
28 feb 202423,5623,5623,5623,5623,56-
27 feb 202423,6023,6023,6023,6023,60-
26 feb 202423,5623,5623,5623,5623,56-
23 feb 202423,5723,5723,5723,5723,57-
22 feb 202423,5623,5623,5623,5623,56-
21 feb 202423,2123,2123,2123,2123,21-
20 feb 202423,1623,1623,1623,1623,16-
16 feb 202423,3323,3323,3323,3323,33-
15 feb 202423,4223,4223,4223,4223,42-
14 feb 202423,2723,2723,2723,2723,27-
13 feb 202422,9622,9622,9622,9622,96-
12 feb 202423,3723,3723,3723,3723,37-
09 feb 202423,3923,3923,3923,3923,39-
08 feb 202423,2723,2723,2723,2723,27-
07 feb 202423,2423,2423,2423,2423,24-
06 feb 202423,0523,0523,0523,0523,05-
05 feb 202423,0023,0023,0023,0023,00-
02 feb 202423,1523,1523,1523,1523,15-
01 feb 202422,9022,9022,9022,9022,90-
31 ene 202422,7322,7322,7322,7322,73-
30 ene 202423,1423,1423,1423,1423,14-
29 ene 202423,1223,1223,1223,1223,12-
26 ene 202422,9822,9822,9822,9822,98-
25 ene 202422,9922,9922,9922,9922,99-
24 ene 202422,8222,8222,8222,8222,82-
23 ene 202422,8222,8222,8222,8222,82-
22 ene 202422,7722,7722,7722,7722,77-
19 ene 202422,7122,7122,7122,7122,71-
18 ene 202422,4822,4822,4822,4822,48-
17 ene 202422,3022,3022,3022,3022,30-
16 ene 202422,4022,4022,4022,4022,40-
12 ene 202422,4822,4822,4822,4822,48-
11 ene 202422,4322,4322,4322,4322,43-
10 ene 202422,4022,4022,4022,4022,40-
09 ene 202422,3322,3322,3322,3322,33-
08 ene 202422,3822,3822,3822,3822,38-
05 ene 202422,1322,1322,1322,1322,13-
04 ene 202422,0822,0822,0822,0822,08-
03 ene 202422,1622,1622,1622,1622,16-
02 ene 202422,4022,4022,4022,4022,40-
29 dic 202322,5322,5322,5322,5322,53-
28 dic 202322,6322,6322,6322,6322,63-
27 dic 202322,6322,6322,6322,6322,63-
27 dic 20230 Dividendo
27 dic 20230.74 Plusvalía
26 dic 202323,3123,3123,3123,3122,57-
22 dic 202323,1923,1923,1923,1922,45-
21 dic 202323,1223,1223,1223,1222,39-
20 dic 202322,9022,9022,9022,9022,17-
19 dic 202323,2223,2223,2223,2222,48-
18 dic 202323,0523,0523,0523,0522,32-
15 dic 202322,9222,9222,9222,9222,19-
14 dic 202322,9622,9622,9622,9622,23-
13 dic 202322,8722,8722,8722,8722,14-
12 dic 202322,6022,6022,6022,6021,88-
11 dic 202322,4622,4622,4622,4621,75-
08 dic 202322,3122,3122,3122,3121,60-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...