Correo

MOTS - Motus GI Holdings, Inc.

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 may 2023	0.7400	0.7400	0.7000	0.7300	0.7300	29,100
25 may 2023	0.7200	0.7480	0.6800	0.7200	0.7200	89,000
24 may 2023	0.7610	0.7650	0.7320	0.7600	0.7600	82,900
23 may 2023	0.7800	0.7800	0.7250	0.7800	0.7800	109,100
22 may 2023	0.7900	0.8300	0.7600	0.7900	0.7900	88,100
19 may 2023	0.7600	0.8250	0.7200	0.8140	0.8140	244,400
18 may 2023	0.8500	0.8500	0.7430	0.8200	0.8200	783,200
17 may 2023	1.0900	1.5600	0.9100	0.9990	0.9990	16,225,500
16 may 2023	0.7310	0.7450	0.7200	0.7200	0.7200	26,400
15 may 2023	0.7200	0.9100	0.7000	0.7300	0.7300	91,000
12 may 2023	0.8200	0.8200	0.6200	0.6900	0.6900	75,700
11 may 2023	0.8300	0.9100	0.7600	0.8010	0.8010	85,400
10 may 2023	0.8000	0.8200	0.7800	0.8040	0.8040	20,000
09 may 2023	0.8000	0.8060	0.7910	0.8060	0.8060	1,200
08 may 2023	0.8200	0.8200	0.7700	0.7900	0.7900	9,900
05 may 2023	0.7980	0.8000	0.7700	0.7800	0.7800	14,600
04 may 2023	0.7950	0.8000	0.7760	0.7910	0.7910	21,500
03 may 2023	0.8100	0.8100	0.7710	0.7760	0.7760	14,100
02 may 2023	0.7900	0.8200	0.7900	0.8010	0.8010	9,700
01 may 2023	0.8120	0.8300	0.7740	0.7900	0.7900	5,000
28 abr 2023	0.8000	0.8280	0.7710	0.7740	0.7740	15,400
27 abr 2023	0.8200	0.8360	0.8000	0.8000	0.8000	9,500
26 abr 2023	0.8500	0.8700	0.8000	0.8100	0.8100	34,100
25 abr 2023	0.8350	0.8350	0.8200	0.8200	0.8200	4,400
24 abr 2023	0.8400	0.8500	0.8300	0.8350	0.8350	14,600
21 abr 2023	0.8150	0.9120	0.8150	0.8710	0.8710	13,300
20 abr 2023	0.8620	0.9500	0.8380	0.8500	0.8500	39,500
19 abr 2023	0.8800	0.8930	0.8530	0.8620	0.8620	16,500
18 abr 2023	0.8000	0.9600	0.8000	0.9100	0.9100	60,700
17 abr 2023	0.8100	0.8380	0.8100	0.8380	0.8380	22,100
14 abr 2023	0.8210	0.8380	0.8000	0.8100	0.8100	32,900
13 abr 2023	0.8100	0.8380	0.8100	0.8380	0.8380	6,100
12 abr 2023	0.8380	0.8380	0.8100	0.8190	0.8190	17,200
11 abr 2023	0.7950	0.8380	0.7950	0.8380	0.8380	6,500
10 abr 2023	0.8300	0.8440	0.8150	0.8410	0.8410	25,300
06 abr 2023	0.8600	0.8600	0.7800	0.8150	0.8150	56,800
05 abr 2023	0.8840	0.9300	0.7920	0.8650	0.8650	78,500
04 abr 2023	0.9300	0.9480	0.9000	0.9300	0.9300	22,700
03 abr 2023	0.9800	0.9800	0.9300	0.9300	0.9300	23,400
31 mar 2023	0.9660	1.0200	0.9100	0.9740	0.9740	100,400
30 mar 2023	0.9450	0.9450	0.9000	0.9200	0.9200	6,800
29 mar 2023	0.8800	0.9600	0.8410	0.8840	0.8840	41,800
28 mar 2023	0.9120	0.9400	0.8900	0.9000	0.9000	8,200
27 mar 2023	0.8200	1.0000	0.8140	0.9400	0.9400	88,600
24 mar 2023	0.8000	0.8400	0.7900	0.8400	0.8400	52,300
23 mar 2023	0.8500	0.8500	0.7960	0.8100	0.8100	37,100
22 mar 2023	0.8450	0.9100	0.8380	0.8540	0.8540	12,300
21 mar 2023	0.8550	0.9000	0.8500	0.8510	0.8510	13,700
20 mar 2023	0.8600	0.8750	0.8290	0.8390	0.8390	29,800
17 mar 2023	0.8840	0.9300	0.8700	0.8700	0.8700	56,900
16 mar 2023	0.9300	0.9300	0.8710	0.8960	0.8960	37,900
15 mar 2023	0.9000	1.0200	0.8760	0.9100	0.9100	100,200
14 mar 2023	0.8900	0.9100	0.8710	0.8800	0.8800	11,700
13 mar 2023	0.8500	0.9050	0.8500	0.9050	0.9050	40,900
10 mar 2023	0.8710	0.9000	0.8330	0.8800	0.8800	15,100
09 mar 2023	0.8300	0.9450	0.8200	0.8980	0.8980	70,300
08 mar 2023	0.8500	0.8500	0.8300	0.8300	0.8300	17,900
07 mar 2023	0.8680	0.8730	0.8490	0.8550	0.8550	16,900
06 mar 2023	0.8900	0.8900	0.8620	0.8690	0.8690	15,800
03 mar 2023	0.8700	0.8860	0.8690	0.8710	0.8710	11,100
02 mar 2023	0.8800	0.8870	0.8600	0.8690	0.8690	14,000
01 mar 2023	0.9000	0.9190	0.8710	0.8800	0.8800	31,300
28 feb 2023	0.9100	0.9430	0.9100	0.9150	0.9150	16,000
27 feb 2023	0.9300	0.9600	0.9300	0.9310	0.9310	11,000
24 feb 2023	0.9570	0.9570	0.9300	0.9520	0.9520	13,500
23 feb 2023	0.9330	0.9690	0.9300	0.9570	0.9570	18,000
22 feb 2023	0.9500	0.9890	0.9300	0.9450	0.9450	19,000
21 feb 2023	0.9900	1.0300	0.9300	0.9500	0.9500	26,400
17 feb 2023	0.9110	1.1100	0.9100	1.0100	1.0100	119,500
16 feb 2023	0.9900	1.0100	0.8970	0.9300	0.9300	146,100
15 feb 2023	1.0200	1.0300	1.0000	1.0200	1.0200	23,600
14 feb 2023	1.0000	1.0380	0.9200	1.0200	1.0200	73,700
13 feb 2023	0.9800	1.0000	0.9600	0.9850	0.9850	24,100
10 feb 2023	1.0200	1.0300	0.9800	1.0000	1.0000	59,600
09 feb 2023	1.0500	1.0700	1.0000	1.0100	1.0100	40,100
08 feb 2023	1.1800	1.1890	1.0600	1.0700	1.0700	63,500
07 feb 2023	1.1300	1.1700	1.1300	1.1600	1.1600	79,900
06 feb 2023	1.0800	1.1600	1.0800	1.1500	1.1500	129,000
03 feb 2023	1.0700	1.1000	1.0600	1.1000	1.1000	69,700
02 feb 2023	1.0700	1.0700	1.0400	1.0600	1.0600	69,800
01 feb 2023	1.0600	1.1100	1.0300	1.0300	1.0300	164,300
31 ene 2023	1.0700	1.0700	1.0000	1.0500	1.0500	53,800
30 ene 2023	1.0200	1.0800	1.0010	1.0500	1.0500	123,600
27 ene 2023	1.0100	1.0350	0.9800	1.0100	1.0100	41,900
26 ene 2023	1.0200	1.0400	1.0000	1.0100	1.0100	85,600
25 ene 2023	1.0000	1.0200	0.9610	1.0000	1.0000	48,900
24 ene 2023	1.0100	1.0800	0.9900	1.0200	1.0200	220,400
23 ene 2023	0.9900	1.0200	0.9820	1.0000	1.0000	118,500
20 ene 2023	0.9360	0.9900	0.9220	0.9700	0.9700	104,800
19 ene 2023	0.9650	0.9710	0.9000	0.9210	0.9210	103,700
18 ene 2023	1.0000	1.0000	0.9370	0.9700	0.9700	77,000
17 ene 2023	1.0200	1.0800	0.9650	0.9800	0.9800	157,200
13 ene 2023	0.9800	1.0280	0.9400	1.0200	1.0200	159,500
12 ene 2023	0.9200	0.9950	0.9100	0.9700	0.9700	78,400
11 ene 2023	0.9600	0.9600	0.9120	0.9400	0.9400	108,600
10 ene 2023	1.0700	1.1200	0.8990	0.9230	0.9230	1,219,700
09 ene 2023	0.9500	1.0400	0.9300	1.0000	1.0000	131,900
06 ene 2023	0.8500	0.9300	0.8500	0.9130	0.9130	63,500
05 ene 2023	0.9000	0.9000	0.8520	0.8570	0.8570	93,100
04 ene 2023	0.8980	0.9300	0.8630	0.9000	0.9000	60,000
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...