Mercados españoles cerrados

VOXX International Corporation (VOXX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4,00000,0000 (0,00%)
Al cierre: 04:00PM EDT
4,0800 +0,08 (+2,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20244,05004,25003,95004,00004,0000182.200
16 may 20244,61004,68003,96004,00004,0000255.900
15 may 20245,84005,84004,45004,53004,5300190.800
14 may 20246,06006,23005,83005,95005,950052.000
13 may 20245,90006,35005,90006,07006,070055.700
10 may 20245,47006,00005,47005,94005,940098.100
09 may 20245,08005,58005,04005,47005,470076.900
08 may 20245,70005,70005,08005,13005,130081.100
07 may 20245,99006,07005,65005,65005,650048.300
06 may 20246,16006,30005,82006,00006,000054.500
03 may 20246,11006,30006,01006,15006,150034.300
02 may 20246,06006,20005,76005,95005,950071.000
01 may 20245,96006,41005,80005,98005,980058.900
30 abr 20246,33006,33005,89005,90005,900045.600
29 abr 20246,48006,52006,16006,52006,520071.100
26 abr 20246,69006,84006,30006,42006,420045.400
25 abr 20246,87007,11006,34006,56006,560064.800
24 abr 20247,02007,08006,93007,02007,020011.300
23 abr 20246,99007,15006,88007,01007,010040.200
22 abr 20246,88007,10006,82006,83006,830019.100
19 abr 20247,23007,34006,84006,89006,890027.800
18 abr 20247,17007,51007,17007,28007,280027.200
17 abr 20247,40007,61007,16007,20007,200010.700
16 abr 20247,31007,52007,31007,37007,37008300
15 abr 20247,96008,03007,25007,31007,310023.200
12 abr 20248,01008,19007,91007,91007,910017.100
11 abr 20248,17008,17008,00008,03008,030011.300
10 abr 20248,05008,22007,99008,19008,190027.700
09 abr 20248,07008,36008,07008,21008,210011.300
08 abr 20248,28008,37008,05008,10008,100017.600
05 abr 20248,12008,36008,12008,29008,290017.600
04 abr 20248,34008,38008,05008,20008,200015.900
03 abr 20248,00008,40008,00008,31008,310021.600
02 abr 20247,99008,13007,99008,12008,120028.800
01 abr 20248,12008,27008,07008,07008,070019.600
28 mar 20248,20008,22008,08008,16008,160010.200
27 mar 20248,00008,34008,00008,26008,260020.300
26 mar 20247,99008,36007,99008,18008,180044.600
25 mar 20247,99008,15007,99008,03008,030063.100
22 mar 20248,30008,30007,99008,01008,010034.700
21 mar 20248,11008,39007,99008,26008,260033.600
20 mar 20248,20008,20007,99008,17008,170028.700
19 mar 20248,20008,38008,14008,18008,180017.500
18 mar 20248,00008,52007,99008,34008,340076.000
15 mar 20247,99008,31007,99007,99007,9900113.700
14 mar 20248,24008,46008,06008,06008,060041.600
13 mar 20248,04008,27007,89008,14008,140026.100
12 mar 20247,56008,07007,56008,00008,000019.300
11 mar 20248,10008,34007,55007,55007,550076.900
08 mar 20247,98008,20007,98008,17008,170012.800
07 mar 20247,71007,99007,68007,90007,900041.200
06 mar 20248,00008,00007,71007,71007,710017.700
05 mar 20248,18008,19007,71007,71007,710023.600
04 mar 20248,20008,40008,08008,28008,280029.100
01 mar 20248,60008,78008,20008,22008,220020.100
29 feb 20248,64008,78008,50008,50008,500017.100
28 feb 20248,93009,00008,49008,57008,570020.300
27 feb 20249,21009,21008,80008,96008,960018.600
26 feb 20248,29009,22008,29009,21009,210058.200
23 feb 20248,50008,57008,26008,38008,380012.200
22 feb 20248,51008,69008,51008,57008,570017.700
21 feb 20248,34008,61008,19008,55008,550022.700
20 feb 20248,77008,92008,35008,48008,480038.700
16 feb 20249,14009,18008,87008,91008,910021.200
15 feb 20248,69009,22008,69009,20009,200039.100
14 feb 20248,22008,88008,07008,77008,770040.100
13 feb 20248,42008,75008,15008,18008,180053.000
12 feb 20248,94009,24008,50008,67008,670065.700
09 feb 20248,44009,10008,37009,00009,000025.400
08 feb 20248,23008,50008,23008,49008,490018.700
07 feb 20248,62008,62008,22008,23008,230014.500
06 feb 20248,58008,73008,27008,48008,480033.600
05 feb 20248,04008,78008,00008,49008,490053.800
02 feb 20248,30008,48008,19008,19008,190014.000
01 feb 20248,45008,46008,08008,33008,330026.600
31 ene 20248,80008,80008,31008,35008,350012.300
30 ene 20248,90008,98008,62008,74008,740016.500
29 ene 20248,69009,07008,61008,95008,950020.600
26 ene 20248,59008,83008,52008,69008,690013.700
25 ene 20248,51008,63008,21008,58008,580046.400
24 ene 20248,64008,78008,33008,35008,350038.200
23 ene 20248,75008,76008,53008,63008,630038.000
22 ene 20248,41008,70008,40008,62008,620057.700
19 ene 20248,90008,90008,50008,80008,800036.500
18 ene 20248,57008,86008,56008,78008,780039.300
17 ene 20248,24008,68008,04008,44008,440038.600
16 ene 20248,21008,41007,83008,28008,280086.800
12 ene 20248,86008,93008,28008,34008,340042.000
11 ene 20249,55009,88008,50008,80008,800073.000
10 ene 202410,970010,97009,20009,51009,510084.600
09 ene 202410,990011,310010,550010,850010,8500124.900
08 ene 20249,550010,55009,550010,470010,470060.400
05 ene 20249,65009,94009,44009,51009,510045.300
04 ene 202410,040010,04009,52009,73009,730058.100
03 ene 202410,280010,41009,86009,93009,930022.800
02 ene 202410,610010,610010,420010,510010,510013.600
29 dic 202310,880011,000010,470010,680010,680025.900
28 dic 202310,760011,000010,600010,930010,930024.000
27 dic 202311,020011,020010,830011,000011,000013.700
26 dic 202310,730011,160010,730010,920010,920021.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...