Mercados españoles cerrados

SCWorx Corp. (WORX)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,9200-0,0400 (-2,04%)
Al cierre: 04:00PM EDT
1,9400 +0,02 (+1,04%)
Después del cierre: 05:57PM EDT
Intervalo de fechas:
19 jun 2023 - 19 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 20242,01302,05001,92001,92001,92003600
17 jun 20241,94001,96501,88001,93001,930010.900
14 jun 20242,06002,06001,84002,00002,000046.600
13 jun 20242,04002,06002,01002,06002,060022.000
12 jun 20242,00002,05001,97002,05002,050016.200
11 jun 20242,01002,02001,97001,97001,97006400
10 jun 20242,07002,08801,96002,04002,04005600
07 jun 20241,90002,10001,88002,02002,020088.300
06 jun 20241,98002,00001,92001,92001,920011.900
05 jun 20242,02002,09801,96001,99001,990017.400
04 jun 20242,14002,14001,95702,05002,05009100
03 jun 20242,15002,16001,93002,08002,080013.600
31 may 20242,21002,24002,11002,13002,130013.100
30 may 20242,18002,26002,13302,15002,150018.400
29 may 20241,96002,29001,90002,24002,2400110.200
28 may 20241,92002,15001,78002,02002,0200214.800
24 may 20242,57003,09001,75001,98001,98003.611.900
23 may 20241,91002,33001,88001,88001,880078.600
22 may 20242,13002,13001,90001,90001,900032.000
21 may 20242,18002,18002,06002,10002,100019.700
20 may 20242,16002,16002,06002,15002,150012.100
17 may 20242,21002,21602,09002,13002,130010.500
16 may 20242,29002,34002,19002,19002,190018.700
15 may 20242,19002,35002,19002,34002,340019.100
14 may 20242,06002,23002,06002,13002,130011.200
13 may 20242,12002,15002,09002,09002,09007100
10 may 20242,30002,30002,15002,15002,15008000
09 may 20242,32002,32002,25002,26002,26007700
08 may 20242,35002,40002,30002,35002,350016.300
07 may 20242,32002,37002,23002,33002,330026.200
06 may 20242,15002,32002,13002,30002,300040.100
03 may 20242,13002,24502,01002,15502,155085.100
02 may 20242,09002,17002,03002,15002,150019.700
01 may 20242,14002,17002,05002,10002,100015.100
30 abr 20242,08002,16002,00002,08002,080019.900
29 abr 20242,27002,27002,05502,16002,160042.000
26 abr 20242,49002,55002,31502,34002,340093.900
25 abr 20242,01003,00001,99002,76002,7600631.500
24 abr 20242,01902,07002,01002,03002,030012.700
23 abr 20242,03002,13002,01002,01002,010023.700
22 abr 20242,23002,25002,09602,18002,180011.100
19 abr 20242,28002,33002,06302,19002,190020.500
18 abr 20242,43002,62002,34002,35002,3500140.100
17 abr 20242,16002,40002,11002,32002,320053.800
16 abr 20241,97002,10901,97002,10002,10009200
15 abr 20242,13002,19002,05002,05002,050016.600
12 abr 20242,34002,42002,21002,21002,210011.800
11 abr 20242,41702,44002,31002,40002,400013.200
10 abr 20242,60002,61002,42002,42002,420031.100
09 abr 20242,69002,71002,46002,55002,550055.800
08 abr 20242,99003,10002,70002,73002,730038.600
05 abr 20243,23003,36902,83002,98002,980067.000
04 abr 20243,26003,43903,24203,30003,300046.000
03 abr 20243,68004,44003,15003,30003,3000496.100
02 abr 20243,32003,99003,28203,78003,7800362.300
01 abr 20242,95003,36002,80003,36003,3600142.700
28 mar 20242,81003,15002,80003,01003,0100162.600
27 mar 20242,87002,97002,67002,92002,9200199.800
26 mar 20243,70003,70002,67002,99002,9900346.800
25 mar 20243,48003,74803,15003,39003,3900407.100
22 mar 20243,40003,52003,16003,45003,4500440.800
21 mar 20243,80003,88003,10003,26003,26001.913.600
20 mar 20243,36004,44003,15003,89003,890040.817.400
19 mar 20242,40004,17002,39102,84002,840083.324.500
18 mar 20241,67001,95001,67001,88001,8800634.400
15 mar 20241,69001,79001,68001,72001,720078.700
14 mar 20241,75001,97501,71001,78001,7800206.100
13 mar 20241,95002,07001,66201,76001,7600259.700
12 mar 20241,72002,86001,62202,05002,05004.348.200
11 mar 20241,56001,90001,50001,87501,87501.710.000
08 mar 20241,57001,72001,50001,61001,610081.700
07 mar 20241,67001,82001,46001,69001,6900737.500
06 mar 20241,44201,74701,41001,74701,74702.472.100
05 mar 20241,58901,60001,45001,47001,470016.700
04 mar 20241,65001,65001,51001,52001,52006300
01 mar 20241,62001,62001,44001,55001,55007200
29 feb 20241,45001,62001,38401,62001,620063.200
28 feb 20241,40001,44001,34801,44001,440019.300
27 feb 20241,46001,66001,40001,41001,4100169.100
26 feb 20241,31301,47001,31301,40701,407012.200
23 feb 20241,36001,36001,30001,30001,30003000
22 feb 20241,43801,44201,20001,38401,384023.400
21 feb 20241,57001,57001,51001,51001,51001400
20 feb 20241,29101,68001,29101,46001,460037.800
16 feb 20241,44001,52001,40001,48001,480014.500
15 feb 20241,24001,55001,22501,38001,380023.700
14 feb 20241,24201,35001,21101,30001,300017.300
13 feb 20241,25001,25001,19001,22001,22008500
12 feb 20241,20001,20001,16001,20001,20007100
09 feb 20241,17001,29901,17001,19901,199016.400
08 feb 20241,30001,30001,14001,25801,258018.500
07 feb 20241,25001,29701,25001,29701,29701000
06 feb 20241,20001,29301,15001,29301,29302600
05 feb 20241,22001,25001,20001,22001,22004500
02 feb 20241,34001,34001,21001,23001,230014.800
01 feb 20241,35001,39001,34001,34001,34003400
31 ene 20241,31001,33001,30001,33001,33003900
30 ene 20241,42001,42001,31001,35001,35001600
29 ene 20241,39001,43001,33001,38001,380018.100
26 ene 20241,52001,52001,40001,40001,40003500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...