Mercados españoles abiertos en 6 hrs 36 min

ZIVO Bioscience, Inc. (ZIVO)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,830,00 (0,00%)
Al cierre: 03:28PM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 20247,837,837,837,837,83326
10 may 20247,837,837,837,837,831300
09 may 20247,107,107,057,057,05500
08 may 20247,927,997,927,997,99600
07 may 20247,297,507,257,507,504000
06 may 20247,907,907,907,907,90-
03 may 20247,907,907,907,907,90-
02 may 20247,907,907,907,907,90-
01 may 20247,907,907,907,907,90-
30 abr 20247,927,927,907,907,90400
29 abr 20246,568,106,556,556,551800
26 abr 20247,008,107,008,108,101200
25 abr 20248,008,008,008,008,00-
24 abr 20248,008,008,008,008,00-
23 abr 20248,008,008,008,008,00-
22 abr 20248,008,008,008,008,00-
19 abr 20247,308,007,308,008,00600
18 abr 20246,908,006,908,008,00300
17 abr 20248,008,006,906,906,90800
16 abr 20246,816,816,816,816,81200
15 abr 20248,008,008,008,008,00-
12 abr 20248,008,008,008,008,00-
11 abr 20248,008,008,008,008,00100
10 abr 20248,008,008,008,008,00-
09 abr 20248,008,008,008,008,00-
08 abr 20247,168,007,168,008,00900
05 abr 20247,997,997,997,997,99-
04 abr 20247,997,997,997,997,99300
03 abr 20247,258,007,258,008,001200
02 abr 20247,507,507,507,507,50700
01 abr 20247,507,717,497,507,502600
28 mar 20247,687,757,257,757,754600
27 mar 20247,877,996,817,837,836700
26 mar 20248,008,008,008,008,00200
25 mar 20248,098,098,058,098,092100
22 mar 20248,008,828,008,828,82800
21 mar 20248,258,808,258,808,802100
20 mar 20248,258,828,258,828,82400
19 mar 20248,828,828,828,828,82-
18 mar 20248,178,828,178,828,821000
15 mar 20248,408,898,408,898,89800
14 mar 20248,988,998,498,908,905200
13 mar 20247,908,987,908,748,74900
12 mar 20248,508,608,408,608,60800
11 mar 20248,958,958,958,958,95-
08 mar 20248,958,958,958,958,95700
07 mar 20248,998,997,908,948,942300
06 mar 20248,359,008,358,908,901400
05 mar 20249,009,009,009,009,00-
04 mar 20249,009,259,009,009,001700
01 mar 20249,409,407,517,517,511500
29 feb 20248,169,458,008,018,013500
28 feb 20248,949,008,018,018,012800
27 feb 20249,959,958,608,608,602000
26 feb 20249,909,927,307,327,322200
23 feb 20249,009,959,009,509,501500
22 feb 20249,259,997,179,259,252300
21 feb 20248,1710,217,137,137,132400
20 feb 20248,208,208,008,208,20900
16 feb 20247,868,007,008,008,003300
15 feb 20247,517,606,877,007,003700
14 feb 20248,468,468,408,408,402500
13 feb 20248,008,007,257,507,501100
12 feb 20248,508,508,508,508,50200
09 feb 20247,348,307,078,258,254100
08 feb 20247,287,987,177,357,355500
07 feb 20246,907,276,907,277,27600
06 feb 20247,507,506,256,776,775000
05 feb 20247,197,667,157,667,662000
02 feb 20247,677,677,107,207,202800
01 feb 20247,887,907,577,907,901800
31 ene 20247,238,267,238,168,166900
30 ene 20249,999,997,167,917,9117.300
29 ene 20249,3110,758,819,949,946600
26 ene 202410,0210,238,5210,0010,0013.000
25 ene 202411,1411,4910,0110,2410,2421.200
24 ene 202410,5013,007,2311,2311,2343.900
23 ene 20249,0210,319,0210,2010,2026.100
22 ene 20246,649,146,428,598,5928.900
19 ene 20245,956,785,756,656,653300
18 ene 20245,926,005,346,006,004100
17 ene 20244,456,104,446,106,1010.800
16 ene 20244,204,453,974,454,454700
12 ene 20244,144,143,904,024,022200
11 ene 20244,415,223,564,014,0111.100
10 ene 20243,3111,483,264,394,3937.000
09 ene 20243,053,482,793,263,2622.000
08 ene 20242,873,002,872,892,894900
05 ene 20242,832,892,822,822,8210.300
04 ene 20242,813,002,792,842,8413.300
03 ene 20241,583,001,482,752,7540.400
02 ene 20241,351,481,351,481,485800
29 dic 20231,731,731,201,201,202100
28 dic 20231,701,701,301,301,306500
27 dic 20231,291,391,291,391,397500
26 dic 20231,321,321,221,251,256800
22 dic 20231,391,391,251,321,324100
21 dic 20231,341,411,321,321,327200
20 dic 20231,301,471,301,471,473800
19 dic 20231,451,491,351,351,355300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...