Mercados españoles cerrados

WiSA Technologies, Inc. (WISA)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,1752+0,0052 (+3,06%)
Al cierre: 12:59PM EST
0,1789 +0,00 (+2,11%)
Después del cierre: 04:50PM EST
Intervalo de fechas:
26 nov 2021 - 26 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 nov 20220,18000,18000,16000,18000,18002.731.400
23 nov 20220,20000,20000,17000,17000,17001.275.200
22 nov 20220,26000,26000,18000,20000,20001.058.900
21 nov 20220,29000,29000,25000,25000,2500159.200
18 nov 20220,29000,31000,29000,29000,290054.600
17 nov 20220,30000,32000,27000,30000,3000148.500
16 nov 20220,31000,32000,30000,30000,3000104.600
15 nov 20220,32000,34000,30000,31000,3100250.800
14 nov 20220,34000,35000,30000,31000,3100259.900
11 nov 20220,35000,38000,31000,34000,3400146.400
10 nov 20220,34000,34000,30000,34000,3400442.300
09 nov 20220,37000,37000,30000,30000,3000164.700
08 nov 20220,39000,41000,31000,35000,3500936.400
07 nov 20220,37000,42000,35000,39000,3900447.300
04 nov 20220,43000,43000,38000,38000,380049.900
03 nov 20220,45000,45000,38000,38000,3800143.600
02 nov 20220,47000,47000,43000,43000,4300162.700
01 nov 20220,54000,54000,47000,47000,4700382.600
31 oct 20220,51000,57000,51000,55000,5500153.100
28 oct 20220,56000,56000,52000,52000,520052.800
27 oct 20220,56000,57000,54000,56000,560037.900
26 oct 20220,56000,56000,55000,55000,550016.100
25 oct 20220,56000,58000,55000,56000,56009200
24 oct 20220,56000,60000,55000,56000,560030.000
21 oct 20220,57000,60000,56000,56000,560023.900
20 oct 20220,57000,60000,57000,58000,580010.500
19 oct 20220,60000,60000,56000,58000,580040.500
18 oct 20220,60000,60000,57000,58000,580019.300
17 oct 20220,60000,60000,56000,57000,570013.400
14 oct 20220,60000,65000,59000,60000,600035.100
13 oct 20220,58000,58000,56000,57000,570032.600
12 oct 20220,62000,62000,57000,60000,60007300
11 oct 20220,61000,65000,58000,59000,590015.900
10 oct 20220,56000,69000,56000,64000,640043.400
07 oct 20220,66000,66000,58000,58000,580020.300
06 oct 20220,69000,69000,66000,66000,660040.500
05 oct 20220,66000,73000,58000,66000,660086.800
04 oct 20220,60000,69000,60000,65000,650065.500
03 oct 20220,56000,61000,56000,61000,610071.100
30 sept 20220,56000,59000,55000,56000,560044.400
29 sept 20220,57000,61000,51000,57000,570039.800
28 sept 20220,56000,58000,51000,53000,530030.300
27 sept 20220,52000,54000,51000,53000,530011.900
26 sept 20220,57000,57000,51000,54000,540023.100
23 sept 20220,50000,58000,50000,54000,540032.800
22 sept 20220,51000,58000,50000,51000,510070.500
21 sept 20220,51000,58000,51000,53000,530058.500
20 sept 20220,54000,57000,51000,51000,510032.300
19 sept 20220,56000,60000,52000,52000,520066.800
16 sept 20220,58000,62000,53000,53000,5300111.600
15 sept 20220,58000,60000,58000,59000,59008200
14 sept 20220,59000,61000,58000,58000,580017.800
13 sept 20220,61000,63000,56000,58000,580037.200
12 sept 20220,64000,64000,60000,61000,610071.300
09 sept 20220,62000,65000,61000,61000,610064.600
08 sept 20220,61000,64000,61000,62000,620019.500
07 sept 20220,61000,65000,61000,61000,610022.500
06 sept 20220,62000,69000,60000,63000,630082.700
02 sept 20220,63000,63000,61000,63000,630018.600
01 sept 20220,62000,65000,62000,63000,630016.300
31 ago 20220,62000,68000,62000,62000,620021.500
30 ago 20220,66000,67000,63000,63000,630034.700
29 ago 20220,65000,65000,61000,65000,650023.500
26 ago 20220,71000,71000,65000,65000,650048.000
25 ago 20220,61000,72000,61000,68000,680093.400
24 ago 20220,62000,64000,61000,61000,610050.300
23 ago 20220,63000,63000,62000,63000,630056.400
22 ago 20220,69000,69000,63000,63000,630060.700
19 ago 20220,72000,72000,64000,69000,6900103.600
18 ago 20220,70000,79000,67000,71000,7100298.500
17 ago 20220,68000,68000,66000,67000,670062.700
16 ago 20220,73000,77000,64000,68000,6800164.800
15 ago 20220,79000,79000,75000,77000,7700101.400
12 ago 20220,72000,77000,71000,77000,770082.400
11 ago 20220,74000,76000,69000,72000,7200106.200
10 ago 20220,70000,75000,68000,71000,7100106.200
09 ago 20220,70000,73000,66000,67000,6700112.000
08 ago 20220,70000,74000,69000,70000,7000136.500
05 ago 20220,71000,77000,70000,70000,700059.600
04 ago 20220,71000,77000,67000,73000,730048.300
03 ago 20220,71000,78000,64000,72000,7200166.600
02 ago 20220,68000,72000,64000,69000,6900143.400
01 ago 20220,63000,74000,62000,64000,640052.400
29 jul 20220,62000,66000,60000,65000,650054.400
28 jul 20220,69000,70000,60000,63000,6300114.900
27 jul 20220,71000,71000,65000,70000,700040.200
26 jul 20220,65000,76000,64000,69000,6900135.500
25 jul 20220,72000,72000,63000,68000,680079.800
22 jul 20220,64000,76000,62000,69000,6900249.900
21 jul 20220,61000,65000,61000,62000,620021.000
20 jul 20220,65000,65000,62000,62000,620025.200
19 jul 20220,63000,64000,61000,61000,610099.600
18 jul 20220,58000,65000,58000,62000,6200177.300
15 jul 20220,60000,60000,57000,59000,590067.500
14 jul 20220,59000,59000,58000,58000,580020.700
13 jul 20220,60000,60000,58000,59000,590032.900
12 jul 20220,63000,64000,60000,60000,600036.700
11 jul 20220,62000,66000,57000,63000,630093.000
08 jul 20220,61000,64000,57000,62000,620022.200
07 jul 20220,60000,64000,60000,62000,620021.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...