Mercados españoles cerrados

Vuzix Corporation (VUZI)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,3300-0,0700 (-5,00%)
Al cierre: 04:00PM EDT
1,3300 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20241,38001,39971,33001,33001,3300397.178
29 abr 20241,34001,49001,33001,40001,4000632.300
26 abr 20241,36001,39001,30001,32001,3200425.000
25 abr 20241,28001,39001,25001,34001,3400660.100
24 abr 20241,37001,37001,27001,34001,3400681.000
23 abr 20241,33001,42001,30001,31001,3100691.500
22 abr 20241,25001,36001,21001,35001,3500890.800
19 abr 20241,22001,27001,19001,21001,2100549.000
18 abr 20241,22001,36001,19001,26001,26001.020.900
17 abr 20241,21001,25001,15001,22001,2200537.800
16 abr 20241,24001,24001,10001,20001,20001.175.500
15 abr 20241,26001,31001,18001,23001,23001.245.700
12 abr 20241,37001,39001,21001,23001,2300977.400
11 abr 20241,43001,48001,36001,38001,3800557.300
10 abr 20241,47001,48001,37001,40001,4000640.300
09 abr 20241,60001,63001,45001,51001,5100896.800
08 abr 20241,48001,65001,45001,58001,58001.548.800
05 abr 20241,39001,48001,36001,42001,4200997.800
04 abr 20241,25001,51001,25001,40001,40001.886.500
03 abr 20241,23001,26001,19001,24001,2400393.700
02 abr 20241,21001,34001,12001,26001,2600884.700
01 abr 20241,20001,25001,18001,21001,21001.022.100
28 mar 20241,23001,28001,18001,21001,21001.542.000
27 mar 20241,27001,34001,25001,33001,3300660.900
26 mar 20241,26001,30001,25001,25001,2500651.400
25 mar 20241,34001,36001,23001,24001,2400838.400
22 mar 20241,36001,38001,33001,34001,3400340.700
21 mar 20241,39001,43001,32001,36001,3600512.100
20 mar 20241,28001,37001,26001,34001,3400726.600
19 mar 20241,30001,37001,29001,29001,2900549.500
18 mar 20241,40001,40001,32001,33001,3300464.500
15 mar 20241,29001,39001,28001,39001,39001.020.700
14 mar 20241,40001,40001,27001,28001,2800780.600
13 mar 20241,43001,47001,36001,40001,4000469.200
12 mar 20241,49001,50001,42001,43001,4300520.100
11 mar 20241,47001,57001,47001,48001,4800574.400
08 mar 20241,50001,60001,48001,48001,4800905.500
07 mar 20241,55001,55001,49001,51001,5100500.000
06 mar 20241,51001,60001,51001,54001,5400548.600
05 mar 20241,59001,62001,48001,50001,50001.006.300
04 mar 20241,73001,75001,58001,58001,5800815.100
01 mar 20241,71001,80001,65001,73001,73001.044.700
29 feb 20241,71001,76001,69001,69001,6900610.500
28 feb 20241,72001,77001,65001,69001,6900630.300
27 feb 20241,60001,67001,59001,65001,6500487.100
26 feb 20241,52001,61001,50001,60001,6000610.000
23 feb 20241,56001,57001,50001,53001,5300731.900
22 feb 20241,57001,65001,54001,54001,5400587.200
21 feb 20241,57001,61001,53001,56001,5600734.200
20 feb 20241,62001,66001,57001,59001,59001.120.800
16 feb 20241,70001,71001,60001,60001,6000717.700
15 feb 20241,76001,80001,67001,69001,6900455.300
14 feb 20241,63001,72001,61001,71001,7100617.800
13 feb 20241,64001,64001,56001,58001,5800993.900
12 feb 20241,60001,75001,60001,65001,65001.031.400
09 feb 20241,73001,77001,68001,68001,6800593.600
08 feb 20241,67001,72001,63001,69001,6900708.900
07 feb 20241,77001,77001,63001,68001,6800453.500
06 feb 20241,65001,76001,63001,75001,7500472.600
05 feb 20241,68001,68001,62001,66001,6600468.000
02 feb 20241,71001,74001,61001,70001,7000528.500
01 feb 20241,69001,74001,61001,65001,6500374.100
31 ene 20241,70001,76001,63001,67001,6700611.600
30 ene 20241,77001,77001,66001,66001,6600499.700
29 ene 20241,72001,77001,67001,77001,7700357.100
26 ene 20241,71001,76001,69001,72001,7200409.300
25 ene 20241,70001,74001,68001,70001,7000489.900
24 ene 20241,82001,86001,71001,72001,7200567.600
23 ene 20241,83001,85001,74001,79001,7900385.800
22 ene 20241,68001,79001,68001,78001,7800549.900
19 ene 20241,67001,69001,60001,66001,6600737.700
18 ene 20241,64001,66001,57001,61001,6100874.600
17 ene 20241,72001,72001,60001,63001,63001.195.500
16 ene 20241,85001,85001,77001,77001,7700743.900
12 ene 20241,92001,98001,84001,84001,8400517.100
11 ene 20242,01002,01001,89001,90001,9000872.600
10 ene 20242,02002,03001,97002,00002,0000671.900
09 ene 20242,07002,10002,04002,04002,0400702.800
08 ene 20242,04002,13002,02002,11002,1100506.100
05 ene 20242,07002,09002,02002,02002,0200590.600
04 ene 20242,07002,11002,04002,06002,0600442.700
03 ene 20242,12002,12002,03002,05002,0500620.700
02 ene 20242,10002,28002,05002,15002,1500921.000
29 dic 20232,24002,24002,07002,09002,09001.405.300
28 dic 20232,35002,35002,21002,24002,24001.099.900
27 dic 20232,38002,42002,31002,36002,36001.111.000
26 dic 20232,36002,40002,31002,39002,3900681.600
22 dic 20232,34002,47002,31002,40002,4000570.700
21 dic 20232,31002,36002,26002,35002,3500997.300
20 dic 20232,35002,42002,22002,23002,2300904.800
19 dic 20232,31002,50002,30002,37002,37001.072.400
18 dic 20232,44002,47002,28002,28002,28001.148.100
15 dic 20232,22002,44002,13002,44002,44004.643.800
14 dic 20232,12002,28002,10002,18002,18002.005.000
13 dic 20231,97002,05001,83002,05002,05001.694.500
12 dic 20232,04002,05001,94001,94001,94001.196.900
11 dic 20232,11002,14001,97002,05002,05001.240.300
08 dic 20232,14002,25002,13002,13002,1300431.000
07 dic 20232,07002,17002,05002,16002,1600444.400
06 dic 20232,18002,21002,07002,07002,0700583.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...