Mercados españoles abiertos en 1 hr 50 mins

Versus Systems Inc. (VS)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,2964+0,0064 (+0,50%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 20241,33991,39001,27001,29641,296415.300
04 jun 20241,28001,33491,27001,27001,27008500
03 jun 20241,35001,35001,25001,28001,280018.600
31 may 20241,26001,36001,25021,31001,310016.300
30 may 20241,35011,41001,24001,30171,301739.700
29 may 20241,35001,44001,35001,41411,41417100
28 may 20241,31001,38081,30001,32001,32009600
24 may 20241,35001,35501,30001,32001,32006700
23 may 20241,36001,42001,34001,36331,36337000
22 may 20241,43001,47001,32401,43001,430012.000
21 may 20241,49001,49001,40441,42001,42004400
20 may 20241,43211,46001,39121,46001,46002400
17 may 20241,40001,49001,40001,48001,480019.100
16 may 20241,38001,42641,38001,40001,40006300
15 may 20241,40001,46001,36001,40001,400014.100
14 may 20241,40001,47001,35001,42101,421018.300
13 may 20241,35541,57961,35541,42001,420033.100
10 may 20241,37501,43001,36011,43001,43009700
09 may 20241,38991,41001,38991,40001,40005500
08 may 20241,33001,38001,30001,36001,360028.400
07 may 20241,38001,42391,33001,40001,40007100
06 may 20241,32001,39001,27001,39001,390022.300
03 may 20241,38001,40011,30001,39001,390014.600
02 may 20241,38301,44001,38001,39001,390010.400
01 may 20241,45001,46161,35001,44001,440013.000
30 abr 20241,29211,49001,28181,44001,440032.300
29 abr 20241,33411,33411,24001,33001,330013.500
26 abr 20241,29001,37001,23001,32001,3200281.900
25 abr 20241,45501,45501,33001,36001,36005200
24 abr 20241,40001,49001,37501,42001,420014.100
23 abr 20241,38001,39001,30001,36001,360016.300
22 abr 20241,25301,59001,25301,40001,4000145.000
19 abr 20241,27001,28501,24001,24001,240012.400
18 abr 20241,34001,42001,23001,29001,290063.300
17 abr 20241,38001,43001,25101,28001,2800106.100
16 abr 20241,37001,38691,34001,36001,360013.600
15 abr 20241,74011,75001,29501,40001,400053.100
12 abr 20241,78001,78001,74001,78001,78009700
11 abr 20241,74001,80511,72061,80001,80005700
10 abr 20241,83001,83001,74001,78001,780012.700
09 abr 20241,89001,89001,73211,83001,830021.700
08 abr 20241,82001,93941,81001,90001,90007000
05 abr 20241,90001,94071,81001,81001,81009600
04 abr 20241,93001,95001,90001,91501,91505800
03 abr 20241,90002,00001,80002,00002,000018.900
02 abr 20242,00002,04001,66001,90001,900074.600
01 abr 20242,02002,08001,98001,99001,990019.500
28 mar 20242,04002,08001,96002,08002,080014.800
27 mar 20242,05222,05501,99002,05002,05005600
26 mar 20241,99002,07911,94002,06002,06007600
25 mar 20242,01002,01001,97001,97001,97009000
22 mar 20242,00002,04971,95591,97001,970018.000
21 mar 20242,10002,10002,01872,02002,020013.900
20 mar 20242,05812,13002,00002,10002,100035.800
19 mar 20242,20002,20002,04002,05002,050032.700
18 mar 20242,14002,26002,13002,16002,160028.900
15 mar 20242,04002,15002,00002,10002,100056.900
14 mar 20242,01002,06001,99002,04002,04005300
13 mar 20242,00002,10001,99002,08002,080020.300
12 mar 20242,03002,08352,02632,06002,060010.200
11 mar 20242,02002,12001,95002,03002,030027.900
08 mar 20242,13002,13002,02742,04002,040010.800
07 mar 20242,10002,17992,07502,11002,110020.900
06 mar 20242,12002,18181,97502,02002,020023.800
05 mar 20242,17002,21002,10002,19002,190011.000
04 mar 20242,10002,24502,10002,21002,210011.500
01 mar 20242,15002,20002,11002,17002,170010.700
29 feb 20242,21002,36002,02002,13002,130043.500
28 feb 20242,31242,38002,16012,21002,210052.800
27 feb 20242,54002,54002,25002,32002,320056.600
26 feb 20242,36002,46692,35002,42502,425029.600
23 feb 20242,27002,55002,27002,40002,400078.400
22 feb 20242,12432,36002,12002,33002,330037.000
21 feb 20242,20852,20852,08002,16812,168116.900
20 feb 20242,22002,22002,11012,14002,140037.400
16 feb 20242,15582,26502,10002,22002,220051.300
15 feb 20242,14002,25002,07002,07002,070070.200
14 feb 20241,93002,42001,93002,19002,1900209.700
13 feb 20242,08002,52001,90001,93001,9300344.500
12 feb 20242,00002,10281,97002,00002,000020.300
09 feb 20242,07002,18431,97002,05002,050023.300
08 feb 20242,07002,19001,91002,13002,130035.700
07 feb 20242,03002,16791,98002,11002,110044.600
06 feb 20242,11002,11002,04002,05002,050013.700
05 feb 20242,26002,26002,05002,06002,060024.000
02 feb 20242,16002,29002,15002,20002,200082.500
01 feb 20242,39162,39162,17002,26002,260030.000
31 ene 20242,48002,52002,33002,36002,360063.300
30 ene 20242,36002,57992,34002,41002,4100116.000
29 ene 20242,32002,47642,26012,42002,420081.700
26 ene 20242,20002,39002,20002,30002,300054.800
25 ene 20242,31612,31612,19002,21002,210025.300
24 ene 20242,17002,32002,17002,23002,230073.700
23 ene 20242,08002,28992,06002,23002,230084.800
22 ene 20241,95002,15001,93002,10002,100099.500
19 ene 20242,05002,07631,88001,97841,978469.500
18 ene 20242,22002,28001,95981,99001,9900103.900
17 ene 20242,54002,54532,20192,26002,2600148.500
16 ene 20242,65002,69002,54002,57002,570039.200
12 ene 20242,71002,77002,59002,71002,7100147.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...