Mercados españoles abiertos en 5 hrs 11 min

WiSA Technologies, Inc. (WISA)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,05+0,66 (+12,24%)
Al cierre: 04:00PM EDT
6,05 +0,00 (+0,00%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20245,266,805,236,056,058.132.200
23 abr 20244,316,083,895,395,398.906.300
22 abr 20246,016,024,324,324,324.171.700
19 abr 20245,998,645,616,066,0635.356.300
18 abr 20246,007,545,755,895,8916.093.200
17 abr 202410,9110,956,719,259,2568.309.700
16 abr 20242,688,602,436,106,10199.659.400
15 abr 20241,952,091,661,751,75798.100
15 abr 20241:150 Split de acciones
12 abr 20243,003,001,503,003,00491.261
11 abr 20243,003,003,003,003,00488.097
10 abr 20243,003,003,003,003,00278.277
09 abr 20243,003,003,003,003,00416.979
08 abr 20243,004,503,003,003,00535.291
05 abr 20243,003,003,003,003,00385.021
04 abr 20244,504,503,003,003,001.136.183
03 abr 20243,003,003,003,003,00834.809
02 abr 20243,003,003,003,003,00189.583
01 abr 20243,003,003,003,003,00246.430
28 mar 20243,003,003,003,003,00236.341
27 mar 20243,003,003,003,003,00294.495
26 mar 20244,504,503,003,003,00497.653
25 mar 20244,504,504,504,504,50193.317
22 mar 20244,504,504,504,504,50181.037
21 mar 20244,504,504,504,504,50122.032
20 mar 20244,504,504,504,504,5093.185
19 mar 20244,504,504,504,504,50185.116
18 mar 20244,504,504,504,504,50132.539
15 mar 20244,504,504,504,504,50217.903
14 mar 20244,504,504,504,504,50245.882
13 mar 20244,504,504,504,504,50443.620
12 mar 20244,504,504,504,504,50298.348
11 mar 20244,504,504,504,504,50266.403
08 mar 20244,504,504,504,504,50306.127
07 mar 20246,006,004,504,504,50475.277
06 mar 20249,009,006,006,006,001.186.981
05 mar 20246,007,506,007,507,50523.657
04 mar 20246,007,506,006,006,00236.282
01 mar 20246,006,006,006,006,00116.430
29 feb 20246,006,006,006,006,0048.477
28 feb 20246,006,006,006,006,0039.189
27 feb 20246,006,006,006,006,0053.423
26 feb 20246,006,006,006,006,0047.459
23 feb 20246,006,006,006,006,0081.685
22 feb 20246,006,006,006,006,00128.067
21 feb 20247,507,506,006,006,00122.988
20 feb 20247,507,507,507,507,50109.954
16 feb 20249,009,007,507,507,50266.426
15 feb 20247,509,007,507,507,50144.640
14 feb 20247,507,507,507,507,5096.388
13 feb 20247,507,507,507,507,50110.246
12 feb 20247,507,506,007,507,50225.905
09 feb 202412,0012,0012,0012,0012,0025.872
08 feb 202412,0012,0012,0012,0012,0011.772
07 feb 202413,5013,5012,0012,0012,0012.056
06 feb 202413,5013,5013,5013,5013,508171
05 feb 202413,5013,5012,0013,5013,505111
02 feb 202413,5013,5012,0013,5013,5013.961
01 feb 202415,0015,0013,5013,5013,5017.675
31 ene 202415,0015,0013,5015,0015,008081
30 ene 202415,0015,0015,0015,0015,004920
29 ene 202415,0015,0013,5015,0015,0012.728
26 ene 202415,0016,5013,5015,0015,0016.667
25 ene 202413,5015,0013,5015,0015,008223
24 ene 202413,5015,0013,5013,5013,5011.544
23 ene 202415,0015,0013,5013,5013,509880
22 ene 202415,0015,0013,5015,0015,0016.526
19 ene 202416,5016,5015,0016,5016,5022.329
18 ene 202416,5016,5016,5016,5016,5021.079
17 ene 202416,5016,5015,0016,5016,5051.680
16 ene 202416,5016,5016,5016,5016,5016.824
12 ene 202416,5018,0016,5016,5016,5023.554
11 ene 202416,5016,5016,5016,5016,508565
10 ene 202416,5016,5016,5016,5016,507056
09 ene 202416,5018,0016,5016,5016,5011.096
08 ene 202416,5018,0016,5018,0018,008315
05 ene 202418,0018,0016,5016,5016,508051
04 ene 202418,0018,0018,0018,0018,007863
03 ene 202418,0018,0016,5018,0018,0013.188
02 ene 202418,0018,0018,0018,0018,003536
29 dic 202318,0018,0016,5018,0018,0013.167
28 dic 202318,0019,5018,0018,0018,0014.745
27 dic 202318,0018,0016,5018,0018,0011.187
26 dic 202318,0018,0018,0018,0018,008203
22 dic 202318,0019,5016,5018,0018,0017.305
21 dic 202319,5021,0016,5018,0018,0074.274
20 dic 202321,0021,0019,5019,5019,5010.771
19 dic 202319,5021,0019,5019,5019,5012.291
18 dic 202321,0021,0018,0019,5019,507505
15 dic 202319,5021,0019,5019,5019,508449
14 dic 202318,0021,0018,0021,0021,0022.325
13 dic 202318,0018,0016,5018,0018,0010.295
12 dic 202318,0018,0018,0018,0018,006515
11 dic 202319,5019,5016,5018,0018,0020.618
08 dic 202321,0021,0019,5019,5019,5013.977
07 dic 202319,5021,0019,5021,0021,0018.731
06 dic 202321,0022,5019,5021,0021,0027.093
05 dic 202325,5025,5021,0022,5022,5071.543
04 dic 202333,0037,5025,5028,5028,50708.065
01 dic 202319,5022,5019,5021,0021,008166
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...