Mercados españoles cerrados

Beyond Air, Inc. (XAIR)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,1500-0,0400 (-3,36%)
Al cierre: 04:00PM EDT
1,1500 0,00 (0,00%)
Después del cierre: 06:13PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20241,17001,20001,12001,15001,1500328.900
09 may 20241,29001,31001,17001,19001,1900353.200
08 may 20241,29001,39001,24001,29001,2900381.800
07 may 20241,25001,29001,20501,29001,2900340.500
06 may 20241,32001,32001,16001,25501,2550667.200
03 may 20241,20001,32001,20001,30001,3000327.200
02 may 20241,14001,23001,11001,22001,2200412.400
01 may 20241,11001,21401,09001,13001,1300618.100
30 abr 20241,08001,14001,06001,08001,0800549.600
29 abr 20241,15001,20001,06001,07001,0700447.300
26 abr 20241,21001,25001,15001,16501,1650328.100
25 abr 20241,25001,25001,13001,17501,1750509.000
24 abr 20241,21001,31501,16001,28001,2800407.800
23 abr 20241,24001,29001,18001,21001,2100363.400
22 abr 20241,23001,60001,16001,21001,2100626.100
19 abr 20241,18001,26001,15501,23001,2300284.600
18 abr 20241,30001,31001,13501,19001,1900609.800
17 abr 20241,38001,38001,23001,28001,2800255.300
16 abr 20241,31001,35001,21001,33001,3300157.400
15 abr 20241,54001,54001,28001,30001,3000254.500
12 abr 20241,53001,53001,42001,44001,4400164.800
11 abr 20241,64001,64001,49001,50001,5000193.400
10 abr 20241,59001,67001,56001,60001,6000145.900
09 abr 20241,64001,69001,61001,67001,6700197.900
08 abr 20241,66001,66001,58101,61001,610076.900
05 abr 20241,61001,68001,55001,64001,640089.200
04 abr 20241,59001,74001,58001,63001,6300179.700
03 abr 20241,56001,62401,56001,58001,5800133.300
02 abr 20241,57001,61001,52001,58001,5800147.400
01 abr 20241,75001,75001,57001,58001,5800273.600
28 mar 20241,75001,77901,71001,74001,7400125.500
27 mar 20241,69001,75001,65501,74001,7400233.600
26 mar 20241,73001,78001,63001,69001,6900240.000
25 mar 20241,62001,72001,56001,72001,7200402.600
22 mar 20241,65001,65001,54001,58001,5800142.100
21 mar 20241,55001,63001,53501,63001,6300439.800
20 mar 20241,53001,55001,45001,54001,5400429.200
19 mar 20241,61001,67001,48001,53001,5300195.200
18 mar 20241,55001,66001,50001,62001,6200165.600
15 mar 20241,49001,55901,44001,54001,5400372.500
14 mar 20241,62001,65001,42001,50001,5000305.100
13 mar 20241,63001,72001,62001,62001,6200110.500
12 mar 20241,74001,74001,61001,63001,6300204.500
11 mar 20241,80001,85001,72001,74001,7400132.900
08 mar 20241,67001,86001,67001,76001,7600233.300
07 mar 20241,66001,78001,66001,71001,7100162.900
06 mar 20241,88001,88001,65001,67001,6700200.800
05 mar 20241,96001,96001,77001,84001,8400198.000
04 mar 20241,95001,99001,83001,98001,9800338.000
01 mar 20242,05002,09001,93001,98001,9800286.400
29 feb 20242,08002,10001,92002,05002,0500281.500
28 feb 20241,94002,11001,94002,05002,0500366.400
27 feb 20241,84001,96001,81001,93001,9300194.800
26 feb 20241,79001,85001,74001,81001,8100146.200
23 feb 20241,88001,88001,73001,75001,7500332.400
22 feb 20241,82001,90001,80501,86001,8600238.500
21 feb 20242,00002,01001,78001,84501,8450173.200
20 feb 20241,92002,04001,87501,99001,9900302.900
16 feb 20242,05002,12101,91001,94001,9400324.100
15 feb 20241,89002,08001,87702,05002,0500432.600
14 feb 20241,84001,90001,68001,85001,8500308.100
13 feb 20241,89001,89001,65001,77001,7700566.000
12 feb 20241,83002,17001,81002,15002,1500728.500
09 feb 20241,76001,93301,74001,87001,8700277.500
08 feb 20241,83001,88001,72001,74001,7400362.300
07 feb 20241,81001,96001,75001,80001,8000840.500
06 feb 20241,72001,85001,69801,82001,8200220.600
05 feb 20241,71001,78001,66001,73001,7300539.600
02 feb 20241,85001,85001,65001,73001,7300231.900
01 feb 20241,69001,89001,67001,82001,8200669.000
31 ene 20241,70001,78001,60001,68001,6800615.900
30 ene 20241,56001,73001,55001,70001,7000854.900
29 ene 20241,42001,59001,35001,57001,5700648.100
26 ene 20241,37001,47001,33001,43001,4300267.100
25 ene 20241,39001,39001,31701,33001,3300133.800
24 ene 20241,47001,50001,35001,36001,3600195.600
23 ene 20241,48001,50001,36001,43001,4300215.300
22 ene 20241,34001,48801,33001,47501,4750314.400
19 ene 20241,33001,37001,18001,30501,3050452.700
18 ene 20241,39001,43001,31101,32501,3250262.800
17 ene 20241,56001,56001,39001,39501,3950325.600
16 ene 20241,64001,66001,57001,57001,5700207.800
12 ene 20241,67001,69101,60001,65001,6500206.100
11 ene 20241,71001,71001,60001,64001,6400277.200
10 ene 20241,73001,75001,68001,71001,7100175.100
09 ene 20241,75001,79001,72001,74001,7400278.200
08 ene 20241,77001,79901,70501,75001,7500286.800
05 ene 20241,79001,80001,72001,76001,7600226.400
04 ene 20241,81001,83001,74001,77001,7700475.400
03 ene 20241,95001,97001,81001,81001,8100420.200
02 ene 20241,97002,08501,90501,97001,9700438.600
29 dic 20232,10002,10001,88001,96001,9600926.800
28 dic 20232,20002,20001,99002,08002,0800645.300
27 dic 20232,30002,36002,14002,17002,17001.077.400
26 dic 20232,17002,26002,05002,13002,1300607.200
22 dic 20232,15002,28002,03002,13002,1300981.900
21 dic 20232,02002,17001,93902,14002,14001.356.400
20 dic 20232,05002,11001,90001,91001,91002.839.900
19 dic 20231,66001,73001,66001,70001,7000545.200
18 dic 20231,57001,70001,54001,66001,66001.593.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...