Mobilicom Limited (MOB)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:50AM EDT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 0.8700 | 0.8866 | 0.8700 | 0.8750 | 0.8750 | 2,170 |
| 25 jun 2024 | 0.8700 | 0.9100 | 0.8200 | 0.9020 | 0.9020 | 158,300 |
| 24 jun 2024 | 0.8500 | 0.8900 | 0.8300 | 0.8590 | 0.8590 | 75,400 |
| 21 jun 2024 | 0.8200 | 0.8400 | 0.8000 | 0.8210 | 0.8210 | 79,400 |
| 20 jun 2024 | 0.8390 | 0.8390 | 0.7600 | 0.8260 | 0.8260 | 121,600 |
| 18 jun 2024 | 0.7400 | 0.7890 | 0.7400 | 0.7530 | 0.7530 | 148,100 |
| 17 jun 2024 | 0.7370 | 0.7680 | 0.7200 | 0.7210 | 0.7210 | 62,200 |
| 14 jun 2024 | 0.7810 | 0.8230 | 0.7110 | 0.7600 | 0.7600 | 171,400 |
| 13 jun 2024 | 0.8250 | 0.8400 | 0.7750 | 0.8250 | 0.8250 | 98,700 |
| 12 jun 2024 | 0.8210 | 0.8400 | 0.8100 | 0.8120 | 0.8120 | 21,300 |
| 11 jun 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8150 | 0.8150 | 39,500 |
| 10 jun 2024 | 0.8400 | 0.8400 | 0.8130 | 0.8200 | 0.8200 | 23,800 |
| 07 jun 2024 | 0.8200 | 0.8430 | 0.8200 | 0.8400 | 0.8400 | 61,000 |
| 06 jun 2024 | 0.8390 | 0.8390 | 0.8030 | 0.8300 | 0.8300 | 66,400 |
| 05 jun 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 170,200 |
| 04 jun 2024 | 0.8400 | 0.8550 | 0.8100 | 0.8200 | 0.8200 | 72,800 |
| 03 jun 2024 | 0.8350 | 0.8440 | 0.8000 | 0.8200 | 0.8200 | 78,400 |
| 31 may 2024 | 0.8520 | 0.8650 | 0.8000 | 0.8010 | 0.8010 | 46,300 |
| 30 may 2024 | 0.7900 | 0.8680 | 0.7830 | 0.7860 | 0.7860 | 113,600 |
| 29 may 2024 | 0.7650 | 0.8020 | 0.7650 | 0.7950 | 0.7950 | 174,900 |
| 28 may 2024 | 0.8430 | 0.8680 | 0.7800 | 0.8180 | 0.8180 | 140,900 |
| 24 may 2024 | 0.9100 | 0.9100 | 0.8000 | 0.8410 | 0.8410 | 162,100 |
| 23 may 2024 | 0.9010 | 0.9330 | 0.8910 | 0.9000 | 0.9000 | 54,700 |
| 22 may 2024 | 0.8900 | 0.9330 | 0.8900 | 0.9310 | 0.9310 | 73,100 |
| 21 may 2024 | 0.9700 | 0.9700 | 0.8960 | 0.9300 | 0.9300 | 117,200 |
| 20 may 2024 | 0.9700 | 0.9800 | 0.9300 | 0.9700 | 0.9700 | 64,600 |
| 17 may 2024 | 0.9950 | 1.0000 | 0.9730 | 0.9780 | 0.9780 | 74,300 |
| 16 may 2024 | 0.9450 | 1.0300 | 0.9450 | 1.0000 | 1.0000 | 346,400 |
| 15 may 2024 | 0.9500 | 0.9800 | 0.9320 | 0.9520 | 0.9520 | 159,300 |
| 14 may 2024 | 0.9700 | 0.9800 | 0.9220 | 0.9670 | 0.9670 | 223,200 |
| 13 may 2024 | 0.9700 | 0.9900 | 0.9500 | 0.9740 | 0.9740 | 124,000 |
| 10 may 2024 | 1.0000 | 1.0200 | 0.9710 | 0.9900 | 0.9900 | 75,300 |
| 09 may 2024 | 0.9900 | 1.0200 | 0.9750 | 0.9990 | 0.9990 | 71,300 |
| 08 may 2024 | 0.9950 | 1.0300 | 0.9680 | 1.0150 | 1.0150 | 76,300 |
| 07 may 2024 | 1.0100 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 65,000 |
| 06 may 2024 | 1.0300 | 1.0300 | 0.9000 | 1.0300 | 1.0300 | 294,800 |
| 03 may 2024 | 1.0700 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 57,100 |
| 02 may 2024 | 1.0300 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 124,900 |
| 01 may 2024 | 1.0300 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 93,800 |
| 30 abr 2024 | 1.0400 | 1.0480 | 1.0100 | 1.0300 | 1.0300 | 135,000 |
| 29 abr 2024 | 1.0500 | 1.0750 | 1.0200 | 1.0500 | 1.0500 | 158,100 |
| 26 abr 2024 | 1.1000 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 121,700 |
| 25 abr 2024 | 1.0500 | 1.1500 | 1.0100 | 1.1000 | 1.1000 | 411,200 |
| 24 abr 2024 | 1.0900 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 264,500 |
| 23 abr 2024 | 1.1500 | 1.1650 | 1.0500 | 1.1100 | 1.1100 | 1,399,200 |
| 22 abr 2024 | 1.1200 | 1.1400 | 1.0700 | 1.1200 | 1.1200 | 351,200 |
| 19 abr 2024 | 1.0800 | 1.2000 | 1.0100 | 1.1150 | 1.1150 | 870,900 |
| 18 abr 2024 | 1.0100 | 1.0800 | 0.9300 | 1.0600 | 1.0600 | 1,032,300 |
| 17 abr 2024 | 1.0000 | 1.0600 | 0.9700 | 1.0250 | 1.0250 | 829,100 |
| 16 abr 2024 | 1.3400 | 1.3500 | 0.9040 | 1.0700 | 1.0700 | 6,748,200 |
| 15 abr 2024 | 1.3000 | 1.3790 | 1.1400 | 1.2500 | 1.2500 | 1,721,200 |
| 12 abr 2024 | 1.1700 | 1.3400 | 1.1300 | 1.2700 | 1.2700 | 947,100 |
| 11 abr 2024 | 1.2700 | 1.2750 | 1.1300 | 1.1300 | 1.1300 | 192,800 |
| 10 abr 2024 | 1.2100 | 1.3600 | 1.1000 | 1.3100 | 1.3100 | 510,000 |
| 09 abr 2024 | 1.2700 | 1.2900 | 1.2100 | 1.2300 | 1.2300 | 48,900 |
| 08 abr 2024 | 1.3800 | 1.3800 | 1.2400 | 1.2600 | 1.2600 | 180,600 |
| 05 abr 2024 | 1.2900 | 1.4200 | 1.2400 | 1.4000 | 1.4000 | 472,300 |
| 04 abr 2024 | 1.1800 | 1.2600 | 1.1500 | 1.2600 | 1.2600 | 144,900 |
| 03 abr 2024 | 1.1800 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 48,800 |
| 02 abr 2024 | 1.1400 | 1.2160 | 1.1400 | 1.1950 | 1.1950 | 22,300 |
| 01 abr 2024 | 1.1800 | 1.2200 | 1.1020 | 1.1800 | 1.1800 | 35,800 |
| 28 mar 2024 | 1.1900 | 1.2270 | 1.1800 | 1.1900 | 1.1900 | 8,400 |
| 27 mar 2024 | 1.2200 | 1.2350 | 1.1700 | 1.2000 | 1.2000 | 30,800 |
| 26 mar 2024 | 1.3200 | 1.3200 | 1.2200 | 1.2200 | 1.2200 | 15,700 |
| 25 mar 2024 | 1.2600 | 1.2900 | 1.1800 | 1.2800 | 1.2800 | 33,500 |
| 22 mar 2024 | 1.2800 | 1.2800 | 1.1500 | 1.2300 | 1.2300 | 21,200 |
| 21 mar 2024 | 1.3400 | 1.3400 | 1.2500 | 1.2800 | 1.2800 | 16,400 |
| 20 mar 2024 | 1.3100 | 1.3700 | 1.2500 | 1.2800 | 1.2800 | 24,100 |
| 19 mar 2024 | 1.2800 | 1.3250 | 1.2400 | 1.2400 | 1.2400 | 31,900 |
| 18 mar 2024 | 1.3400 | 1.4200 | 1.2600 | 1.2800 | 1.2800 | 41,600 |
| 15 mar 2024 | 1.2700 | 1.3620 | 1.2600 | 1.3090 | 1.3090 | 15,500 |
| 14 mar 2024 | 1.3600 | 1.3900 | 1.2600 | 1.2800 | 1.2800 | 29,000 |
| 13 mar 2024 | 1.4300 | 1.4450 | 1.3500 | 1.3600 | 1.3600 | 38,500 |
| 12 mar 2024 | 1.4100 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 25,200 |
| 11 mar 2024 | 1.4000 | 1.4100 | 1.3500 | 1.3870 | 1.3870 | 31,900 |
| 08 mar 2024 | 1.4120 | 1.4200 | 1.3000 | 1.3200 | 1.3200 | 68,800 |
| 07 mar 2024 | 1.4200 | 1.4400 | 1.3700 | 1.4200 | 1.4200 | 21,100 |
| 06 mar 2024 | 1.4400 | 1.4400 | 1.3600 | 1.4000 | 1.4000 | 22,300 |
| 05 mar 2024 | 1.4440 | 1.4440 | 1.3700 | 1.3900 | 1.3900 | 34,100 |
| 04 mar 2024 | 1.4400 | 1.4510 | 1.3500 | 1.3650 | 1.3650 | 23,600 |
| 01 mar 2024 | 1.3900 | 1.5000 | 1.3800 | 1.4100 | 1.4100 | 19,700 |
| 29 feb 2024 | 1.4500 | 1.4700 | 1.3300 | 1.4200 | 1.4200 | 15,600 |
| 28 feb 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 32,800 |
| 27 feb 2024 | 1.3900 | 1.4700 | 1.3900 | 1.4600 | 1.4600 | 23,200 |
| 26 feb 2024 | 1.3800 | 1.4900 | 1.3250 | 1.4300 | 1.4300 | 51,400 |
| 23 feb 2024 | 1.3600 | 1.4100 | 1.3400 | 1.3500 | 1.3500 | 24,900 |
| 22 feb 2024 | 1.3500 | 1.4300 | 1.3250 | 1.4200 | 1.4200 | 32,000 |
| 21 feb 2024 | 1.3900 | 1.3900 | 1.3200 | 1.3800 | 1.3800 | 29,200 |
| 20 feb 2024 | 1.4000 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 39,500 |
| 16 feb 2024 | 1.4200 | 1.4410 | 1.3500 | 1.4000 | 1.4000 | 33,000 |
| 15 feb 2024 | 1.4700 | 1.5000 | 1.3900 | 1.4500 | 1.4500 | 72,500 |
| 14 feb 2024 | 1.3900 | 1.4500 | 1.3000 | 1.4300 | 1.4300 | 260,100 |
| 13 feb 2024 | 1.3600 | 1.3760 | 1.3000 | 1.3700 | 1.3700 | 51,700 |
| 12 feb 2024 | 1.4200 | 1.4200 | 1.3400 | 1.3800 | 1.3800 | 107,500 |
| 09 feb 2024 | 1.3150 | 1.3880 | 1.2650 | 1.3500 | 1.3500 | 140,300 |
| 08 feb 2024 | 1.3400 | 1.3700 | 1.3020 | 1.3400 | 1.3400 | 64,700 |
| 07 feb 2024 | 1.3500 | 1.3850 | 1.2900 | 1.3700 | 1.3700 | 66,700 |
| 06 feb 2024 | 1.2700 | 1.3180 | 1.1600 | 1.3020 | 1.3020 | 27,300 |
| 05 feb 2024 | 1.1800 | 1.2760 | 1.1800 | 1.2500 | 1.2500 | 49,400 |
| 02 feb 2024 | 1.2400 | 1.3000 | 1.1300 | 1.2500 | 1.2500 | 102,200 |
| *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.