Microbot Medical Inc. (MBOT)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 0.8700 | 0.8900 | 0.8600 | 0.8800 | 0.8800 | 31,600 |
| 25 abr 2024 | 0.8700 | 0.9100 | 0.8600 | 0.8600 | 0.8600 | 74,500 |
| 24 abr 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8900 | 0.8900 | 82,800 |
| 23 abr 2024 | 0.8700 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 88,600 |
| 22 abr 2024 | 0.8900 | 0.9000 | 0.8700 | 0.8900 | 0.8900 | 125,100 |
| 19 abr 2024 | 0.8900 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 93,000 |
| 18 abr 2024 | 0.8900 | 0.9500 | 0.8600 | 0.8900 | 0.8900 | 211,700 |
| 17 abr 2024 | 0.9400 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 237,900 |
| 16 abr 2024 | 1.0300 | 1.0500 | 0.9300 | 0.9500 | 0.9500 | 254,400 |
| 15 abr 2024 | 1.0600 | 1.1000 | 1.0100 | 1.0300 | 1.0300 | 179,800 |
| 12 abr 2024 | 1.1000 | 1.1000 | 1.0100 | 1.0100 | 1.0100 | 128,600 |
| 11 abr 2024 | 1.1400 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 131,700 |
| 10 abr 2024 | 1.1400 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 75,300 |
| 09 abr 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 145,700 |
| 08 abr 2024 | 1.2100 | 1.2400 | 1.1600 | 1.1700 | 1.1700 | 63,900 |
| 05 abr 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 73,600 |
| 04 abr 2024 | 1.2600 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 40,700 |
| 03 abr 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 39,000 |
| 02 abr 2024 | 1.3200 | 1.3300 | 1.2100 | 1.2200 | 1.2200 | 99,600 |
| 01 abr 2024 | 1.3500 | 1.3500 | 1.2200 | 1.3300 | 1.3300 | 220,800 |
| 28 mar 2024 | 1.1300 | 1.2500 | 1.1300 | 1.2300 | 1.2300 | 206,900 |
| 27 mar 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 37,500 |
| 26 mar 2024 | 1.1500 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 41,900 |
| 25 mar 2024 | 1.1900 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 67,600 |
| 22 mar 2024 | 1.1300 | 1.1900 | 1.1000 | 1.1900 | 1.1900 | 67,900 |
| 21 mar 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 78,900 |
| 20 mar 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 41,700 |
| 19 mar 2024 | 1.1100 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 75,700 |
| 18 mar 2024 | 1.1200 | 1.1700 | 1.0800 | 1.0900 | 1.0900 | 87,600 |
| 15 mar 2024 | 1.1300 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 237,400 |
| 14 mar 2024 | 1.2000 | 1.2100 | 1.1200 | 1.1300 | 1.1300 | 181,100 |
| 13 mar 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 130,100 |
| 12 mar 2024 | 1.3100 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 57,700 |
| 11 mar 2024 | 1.2800 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 76,200 |
| 08 mar 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 47,600 |
| 07 mar 2024 | 1.3300 | 1.3300 | 1.2400 | 1.2800 | 1.2800 | 121,500 |
| 06 mar 2024 | 1.2900 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 80,200 |
| 05 mar 2024 | 1.3400 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 96,100 |
| 04 mar 2024 | 1.3600 | 1.3600 | 1.2600 | 1.3400 | 1.3400 | 79,100 |
| 01 mar 2024 | 1.2900 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 74,800 |
| 29 feb 2024 | 1.3300 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 77,900 |
| 28 feb 2024 | 1.3500 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 80,600 |
| 27 feb 2024 | 1.2500 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 179,200 |
| 26 feb 2024 | 1.3000 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 64,700 |
| 23 feb 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 26,500 |
| 22 feb 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 66,500 |
| 21 feb 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 38,100 |
| 20 feb 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 39,400 |
| 16 feb 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 68,900 |
| 15 feb 2024 | 1.2400 | 1.2900 | 1.2300 | 1.2900 | 1.2900 | 67,800 |
| 14 feb 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 35,900 |
| 13 feb 2024 | 1.1900 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 54,600 |
| 12 feb 2024 | 1.2700 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 103,700 |
| 09 feb 2024 | 1.2300 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 54,100 |
| 08 feb 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 61,600 |
| 07 feb 2024 | 1.1900 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 87,700 |
| 06 feb 2024 | 1.2100 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 101,900 |
| 05 feb 2024 | 1.2300 | 1.2500 | 1.1500 | 1.2400 | 1.2400 | 159,900 |
| 02 feb 2024 | 1.2900 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 209,800 |
| 01 feb 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2900 | 1.2900 | 76,500 |
| 31 ene 2024 | 1.3200 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 87,800 |
| 30 ene 2024 | 1.3600 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 161,100 |
| 29 ene 2024 | 1.2900 | 1.4000 | 1.2900 | 1.4000 | 1.4000 | 180,900 |
| 26 ene 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 39,500 |
| 25 ene 2024 | 1.2700 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 79,800 |
| 24 ene 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 56,000 |
| 23 ene 2024 | 1.3000 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 76,400 |
| 22 ene 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 103,600 |
| 19 ene 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 65,600 |
| 18 ene 2024 | 1.2700 | 1.3500 | 1.2700 | 1.3400 | 1.3400 | 171,800 |
| 17 ene 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 143,800 |
| 16 ene 2024 | 1.3800 | 1.3800 | 1.2500 | 1.2600 | 1.2600 | 379,100 |
| 12 ene 2024 | 1.4100 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 129,500 |
| 11 ene 2024 | 1.4400 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 92,400 |
| 10 ene 2024 | 1.4300 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 95,200 |
| 09 ene 2024 | 1.4000 | 1.4500 | 1.3700 | 1.4300 | 1.4300 | 151,300 |
| 08 ene 2024 | 1.3800 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 166,700 |
| 05 ene 2024 | 1.4400 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 115,400 |
| 04 ene 2024 | 1.4000 | 1.4600 | 1.3500 | 1.4400 | 1.4400 | 296,600 |
| 03 ene 2024 | 1.4000 | 1.4100 | 1.3300 | 1.3900 | 1.3900 | 278,600 |
| 02 ene 2024 | 1.6300 | 1.6300 | 1.3200 | 1.3300 | 1.3300 | 1,018,300 |
| 29 dic 2023 | 1.5300 | 1.7800 | 1.5200 | 1.6400 | 1.6400 | 4,493,200 |
| 28 dic 2023 | 1.6000 | 2.2300 | 1.5800 | 2.0500 | 2.0500 | 46,132,000 |
| 27 dic 2023 | 1.3200 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 48,400 |
| 26 dic 2023 | 1.3300 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 48,800 |
| 22 dic 2023 | 1.3800 | 1.3800 | 1.3000 | 1.3600 | 1.3600 | 54,300 |
| 21 dic 2023 | 1.3100 | 1.4000 | 1.3100 | 1.3700 | 1.3700 | 40,500 |
| 20 dic 2023 | 1.4100 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 56,500 |
| 19 dic 2023 | 1.3500 | 1.4400 | 1.3500 | 1.4100 | 1.4100 | 112,200 |
| 18 dic 2023 | 1.2900 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 64,800 |
| 15 dic 2023 | 1.3200 | 1.3400 | 1.2600 | 1.3100 | 1.3100 | 54,800 |
| 14 dic 2023 | 1.2400 | 1.3700 | 1.2400 | 1.2700 | 1.2700 | 200,100 |
| 13 dic 2023 | 1.2000 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 57,300 |
| 12 dic 2023 | 1.2000 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 23,800 |
| 11 dic 2023 | 1.2200 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 33,800 |
| 08 dic 2023 | 1.2200 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 30,800 |
| 07 dic 2023 | 1.2700 | 1.2700 | 1.1900 | 1.2200 | 1.2200 | 209,700 |
| 06 dic 2023 | 1.2500 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 40,000 |
| 05 dic 2023 | 1.2700 | 1.2900 | 1.2100 | 1.2200 | 1.2200 | 53,400 |
| 04 dic 2023 | 1.2900 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 22,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.