Mercados españoles cerrados en 2 hrs 51 min

Vox Royalty Corp. (VOXR)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,2200-0,0500 (-2,20%)
Al cierre: 04:00PM EDT
2,2600 +0,04 (+1,80%)
Antes de la apertura: 08:21AM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 20242,24002,26502,21002,22002,220092.600
30 may 20242,27002,30002,17002,25102,2510164.000
29 may 20242,33002,33502,24002,27002,2700176.600
28 may 20242,31002,35002,27502,34002,3400123.500
24 may 20242,20002,33002,20002,29002,2900138.700
23 may 20242,30002,34002,16002,31002,3100508.300
22 may 20242,35002,38002,22002,25002,2500227.500
21 may 20242,45002,45002,20002,30002,3000329.600
20 may 20242,30002,43002,25002,41002,4100235.400
17 may 20242,09002,28002,05002,27502,2750626.000
16 may 20242,14002,15002,05002,11002,1100253.900
15 may 20242,11002,14002,06002,14002,1400154.400
14 may 20242,00002,11001,97502,09002,0900421.900
13 may 20242,04002,04001,97002,01002,0100153.800
10 may 20242,00002,07001,97002,06002,0600289.000
09 may 20242,03002,05001,95002,00002,0000187.900
08 may 20242,00002,04001,96002,04002,0400198.200
07 may 20242,05002,05001,94002,01002,0100352.700
06 may 20242,07002,07001,94002,05002,0500203.200
03 may 20241,98002,03501,93002,00002,0000179.500
02 may 20242,02002,05001,93002,01002,0100138.600
01 may 20242,05002,05001,96001,99001,990073.700
30 abr 20242,07002,08002,02002,04002,040054.500
29 abr 20242,15002,15002,08002,12002,120033.300
26 abr 20242,10002,13002,06002,12002,120089.800
25 abr 20242,05002,06002,01202,05002,050044.200
24 abr 20242,04002,09001,99002,07002,070076.400
23 abr 20242,00002,05001,98102,05002,050046.100
22 abr 20241,99002,03001,97002,03002,030095.400
19 abr 20242,01002,05001,99002,02002,020083.600
18 abr 20242,00002,02001,99002,01502,015086.100
17 abr 20242,02902,06001,96002,03002,030065.200
16 abr 20242,07902,08001,95002,00002,000091.300
15 abr 20242,05002,08002,03002,07002,070059.100
12 abr 20242,08002,11002,01002,04002,0400126.900
11 abr 20242,06402,06402,02002,05002,050069.900
10 abr 20242,03002,09002,02002,08002,080079.700
09 abr 20242,17002,17002,03002,06002,0600126.700
08 abr 20242,10002,12002,05002,12002,1200220.700
05 abr 20242,00002,10002,00002,10002,1000146.600
04 abr 20242,11002,11002,06002,09002,090041.600
03 abr 20242,09002,12002,08002,10002,100087.300
02 abr 20242,10002,14002,07002,12102,121097.500
01 abr 20242,07002,11002,04002,11002,110059.800
28 mar 20242,10002,10002,02002,06002,060076.100
27 mar 20242,08002,08002,05002,08002,080036.500
27 mar 20240.012 Dividendo
26 mar 20242,08502,10002,02002,06002,048049.100
25 mar 20242,02002,08002,01002,06002,048058.900
22 mar 20241,99002,05001,93002,00001,988343.300
21 mar 20241,99002,00001,96002,00001,988361.600
20 mar 20241,97001,99001,91001,97001,958529.600
19 mar 20241,90001,96001,87001,92001,908841.500
18 mar 20241,85001,97001,83001,89001,8790130.000
15 mar 20241,90001,92001,86001,90001,888974.500
14 mar 20241,95001,97001,86001,90001,888953.100
13 mar 20241,90001,96001,88001,96001,9486124.500
12 mar 20241,93001,93001,86001,88001,8690152.100
11 mar 20241,97002,00001,84001,92001,9088166.400
08 mar 20241,99002,01001,95001,96001,9486132.500
07 mar 20242,00002,00001,94001,99001,978447.700
06 mar 20241,92002,00001,92001,98001,968548.200
05 mar 20241,90001,94001,85001,90401,892955.900
04 mar 20241,90001,95001,82001,89001,8790147.400
01 mar 20241,85001,90001,82001,85501,844265.100
29 feb 20241,95001,95001,81001,82001,809422.200
28 feb 20241,94001,94001,87001,88001,869021.100
27 feb 20241,95001,95001,88001,91001,898940.000
26 feb 20241,95001,95001,90001,94001,928733.400
23 feb 20241,97001,98001,92001,97001,958519.900
22 feb 20241,93901,97901,90201,95001,938628.400
21 feb 20241,99001,99001,94001,95001,93869200
20 feb 20241,97001,99001,94701,98001,968526.900
16 feb 20241,85001,97001,85001,96001,948641.900
15 feb 20241,81001,88001,77001,87001,859146.000
14 feb 20241,73001,78001,73001,77001,759767.000
13 feb 20241,77001,78901,70001,70001,690184.400
12 feb 20241,80001,80001,73001,75001,739845.500
09 feb 20241,74001,77001,71001,72001,710068.600
08 feb 20241,78001,80001,74001,74001,729966.300
07 feb 20241,81001,84001,78001,81001,799599.500
06 feb 20241,81301,85501,80001,81001,799562.500
05 feb 20241,85001,92001,78001,81001,799575.600
02 feb 20241,87001,89001,81001,83001,819396.000
01 feb 20241,90001,94001,84001,89001,8790128.500
31 ene 20241,99001,99001,89001,89001,879060.800
30 ene 20241,94001,99201,93001,93001,918830.800
29 ene 20242,01002,01001,91001,97001,9585136.500
26 ene 20241,98002,00001,96001,98001,968526.600
25 ene 20242,01002,01001,94001,95001,938629.500
24 ene 20242,00002,00001,96001,98001,968532.300
23 ene 20242,00002,01001,96001,97001,958522.300
22 ene 20242,00002,00001,96001,98501,973422.800
19 ene 20241,98002,00001,97002,00001,988343.000
18 ene 20241,99002,01001,96002,00001,988332.800
17 ene 20241,99002,01001,95002,01001,998331.100
16 ene 20242,00002,01001,98002,00001,988340.300
12 ene 20242,01002,02501,98001,98001,968550.000
11 ene 20242,05002,05001,96002,01001,998377.300
10 ene 20241,98002,04701,97002,01001,998360.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...