Mercados españoles cerrados

Energous Corporation (WATT)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,0900-0,0200 (-1,80%)
Al cierre: 04:00PM EDT
1,1200 +0,03 (+2,75%)
Después del cierre: 04:50PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20241,13001,13001,07001,09001,090021.000
27 jun 20241,11001,14001,09001,12001,120020.100
26 jun 20241,09001,11601,07001,11601,116020.800
25 jun 20241,07001,11001,07001,09001,090023.400
24 jun 20241,09001,12001,07001,08001,080020.500
21 jun 20241,09001,14001,09001,11001,110051.400
20 jun 20241,05001,10001,05001,08001,080030.900
18 jun 20241,16001,16000,98301,03001,030050.600
17 jun 20241,20001,24801,02001,08001,080052.100
14 jun 20241,29001,29000,94001,10001,100090.000
13 jun 20241,35001,38001,12801,20001,200074.700
12 jun 20241,39001,40001,36001,36001,360022.000
11 jun 20241,40001,44001,36001,40001,400030.400
10 jun 20241,41001,43001,35001,38001,380035.500
07 jun 20241,39001,43001,38001,41001,410011.000
06 jun 20241,40001,46001,37501,40501,405015.900
05 jun 20241,39001,45001,38001,44001,440033.000
04 jun 20241,43001,44001,37001,41001,410023.000
03 jun 20241,41001,43901,36001,39001,390021.300
31 may 20241,41001,43001,38001,40001,400026.600
30 may 20241,40001,43101,35001,37001,370023.400
29 may 20241,40001,43001,36001,43001,430023.200
28 may 20241,42001,48901,35001,40001,400028.400
24 may 20241,41001,45001,40001,40001,400028.200
23 may 20241,44001,50001,41001,41001,410017.900
22 may 20241,52001,53001,46001,46001,460017.400
21 may 20241,52001,52001,45001,49001,490031.900
20 may 20241,51001,55001,50001,52001,520033.600
17 may 20241,55001,63001,51801,56001,560029.300
16 may 20241,62001,62001,40001,54001,540042.400
15 may 20241,53001,60001,48001,60001,600034.200
14 may 20241,57001,60001,42001,56001,560044.000
13 may 20241,44001,54001,43001,51001,510035.000
10 may 20241,48501,48501,40001,44001,440019.200
09 may 20241,51301,54701,45001,50001,500012.000
08 may 20241,54001,57301,51501,53001,530014.300
07 may 20241,53001,57001,50001,54001,540014.900
06 may 20241,54001,59501,50001,57001,570074.700
03 may 20241,54001,54001,45001,47001,470029.300
02 may 20241,39001,55001,37101,45001,450082.100
01 may 20241,35001,40001,33001,35001,35008200
30 abr 20241,37001,42101,33201,39001,390026.400
29 abr 20241,36001,42001,33001,40001,400016.100
26 abr 20241,32501,39001,30001,36001,360026.300
25 abr 20241,37001,40001,30001,35001,350061.200
24 abr 20241,38001,43301,38001,40001,400018.000
23 abr 20241,34001,37001,33001,36001,360022.500
22 abr 20241,43001,46001,31001,35001,350083.200
19 abr 20241,50001,50001,36001,37001,370049.400
18 abr 20241,43001,48001,43001,47001,470031.300
17 abr 20241,62901,62901,42001,42501,4250102.900
16 abr 20241,61001,61001,52101,58001,580083.600
15 abr 20241,76001,76001,55001,55501,555089.500
12 abr 20241,80001,80001,65001,67001,670050.900
11 abr 20241,88001,88001,69501,72001,720048.400
10 abr 20241,87001,88001,75001,79001,790030.800
09 abr 20241,89001,89001,81001,85001,850022.600
08 abr 20241,92001,92001,85001,88001,880018.700
05 abr 20241,93002,02301,90501,91001,910048.900
04 abr 20241,92002,04501,88502,01002,010087.500
03 abr 20241,84001,88001,81001,86001,860039.700
02 abr 20241,85001,87001,80001,85001,850037.200
01 abr 20241,95002,09001,75001,82001,8200133.400
28 mar 20242,05002,10001,96002,03002,0300316.400
27 mar 20241,84002,10001,80001,95001,9500131.500
26 mar 20241,77001,84001,76601,80001,800046.000
25 mar 20241,76001,86601,71001,76001,760030.200
22 mar 20241,83001,83001,74001,78001,780032.600
21 mar 20241,74001,93001,73401,82001,8200126.300
20 mar 20241,68001,69001,61001,69001,690047.300
19 mar 20241,70001,72501,61001,65001,650061.200
18 mar 20241,65001,74701,64001,70001,700048.700
15 mar 20241,74001,79801,66001,66001,6600111.200
14 mar 20241,89001,98001,74001,80001,800045.700
13 mar 20241,92001,99901,86001,86001,860039.900
12 mar 20242,04002,09001,91001,93001,9300111.400
11 mar 20241,99002,19001,96102,06002,060072.800
08 mar 20242,01002,10001,98001,99001,990059.200
07 mar 20242,05002,09802,00002,02002,020037.700
06 mar 20241,91002,08001,91002,00002,000046.300
05 mar 20241,99001,99001,81001,91001,910054.200
04 mar 20242,05002,09001,93001,98001,980053.200
01 mar 20242,09002,17502,02002,05002,050050.200
29 feb 20242,16002,25002,10002,10002,100057.500
28 feb 20242,18002,18002,01002,15002,150031.600
27 feb 20242,20002,20002,08002,14002,140045.200
26 feb 20242,05002,24002,05002,17502,175051.900
23 feb 20242,07002,13001,88002,00502,005051.700
22 feb 20242,26002,32002,03002,03002,030065.000
21 feb 20242,30002,44002,09002,18002,180052.300
20 feb 20242,51002,57902,18002,27002,2700101.400
16 feb 20242,13002,58002,10002,42002,4200365.400
15 feb 20241,94002,75001,94002,56002,5600806.000
14 feb 20241,90001,94001,85001,93501,935047.900
13 feb 20241,89001,91001,82501,83001,830019.500
12 feb 20241,74001,90001,73501,89001,890047.400
09 feb 20241,70101,75001,68801,74001,740025.400
08 feb 20241,69001,73401,65001,68001,680037.800
07 feb 20241,69001,69001,64001,67501,675019.700
06 feb 20241,68001,68001,63501,65001,650013.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...