U.S. markets open in 2 hours 55 minutes

Nano Dimension Ltd. (NNDM)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
2.1900-0.0100 (-0.45%)
Al cierre: 04:00PM EDT
2.2100 +0.02 (+0.91%)
Fuera de horario: 07:56PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 20242.19002.21002.15002.19002.19001,097,900
24 jun 20242.22002.24002.19002.20002.20001,134,800
21 jun 20242.21002.24002.20502.21002.21001,234,300
20 jun 20242.21002.24002.20002.21002.2100881,800
18 jun 20242.25002.26002.21002.25002.25001,161,600
17 jun 20242.30002.31502.25002.25002.25001,190,100
14 jun 20242.35002.38002.30002.31002.31001,289,700
13 jun 20242.41002.41002.35002.37002.37001,033,700
12 jun 20242.50002.58002.43502.44002.44001,300,600
11 jun 20242.52002.57002.50002.51002.5100757,700
10 jun 20242.55002.62002.51002.55002.5500891,600
07 jun 20242.58002.64802.58002.59002.5900818,600
06 jun 20242.56002.65002.55002.64002.64001,037,500
05 jun 20242.60002.67002.57002.59002.59001,299,300
04 jun 20242.57002.65502.57002.59002.5900770,300
03 jun 20242.67002.74002.55002.61002.61001,527,100
31 may 20242.66002.74002.65002.72002.72002,052,700
30 may 20242.65002.73002.64002.68002.6800766,600
29 may 20242.64002.68002.61002.65002.6500648,100
28 may 20242.64002.74002.64002.69002.69001,378,900
24 may 20242.55002.69502.55002.64002.6400873,200
23 may 20242.58002.59002.54302.56002.5600734,800
22 may 20242.55002.65002.55002.60002.6000926,200
21 may 20242.61002.68002.57002.57002.5700963,900
20 may 20242.67002.70902.62002.63002.63001,308,000
17 may 20242.65002.75002.65002.71002.71001,655,200
16 may 20242.56002.68002.56002.67002.67001,026,800
15 may 20242.67002.70002.56002.59002.59001,187,000
14 may 20242.56002.73902.54002.66002.66002,551,800
13 may 20242.35002.57002.35002.55002.55001,802,700
10 may 20242.40002.43602.34002.35002.3500708,900
09 may 20242.38002.41502.34002.40002.4000908,400
08 may 20242.38002.41002.37002.37002.3700781,700
07 may 20242.50002.54002.37002.38002.38001,882,100
06 may 20242.50002.58002.50002.52002.5200760,200
03 may 20242.50002.56002.49502.51002.5100888,600
02 may 20242.45002.54002.45002.49002.4900829,300
01 may 20242.40002.53002.39002.45002.4500709,900
30 abr 20242.43002.45002.38502.41002.4100803,300
29 abr 20242.43002.51502.43002.47002.4700832,600
26 abr 20242.46002.51002.44002.45002.4500644,300
25 abr 20242.47002.50002.46002.46002.4600561,700
24 abr 20242.46002.53502.46002.51002.5100587,700
23 abr 20242.41002.50002.40002.46002.4600610,000
22 abr 20242.40002.45502.38002.42002.4200890,000
19 abr 20242.41002.45002.38002.39002.39001,250,400
18 abr 20242.46002.48002.38502.43002.4300847,200
17 abr 20242.44002.54502.44002.46002.4600760,200
16 abr 20242.51002.54002.39502.47002.47001,641,200
15 abr 20242.61002.64002.50002.51002.51001,066,300
12 abr 20242.68002.73002.58002.61002.61001,168,800
11 abr 20242.74002.79002.70002.70002.70001,111,800
10 abr 20242.74002.80002.71002.74002.7400878,900
09 abr 20242.79002.83002.74002.81002.81001,062,600
08 abr 20242.66002.80002.65002.80002.80001,256,900
05 abr 20242.64002.70002.61002.68002.68001,104,100
04 abr 20242.74002.79502.66002.67002.6700932,200
03 abr 20242.69002.75002.67002.74002.7400869,600
02 abr 20242.68002.72502.67002.70002.7000815,800
01 abr 20242.79002.84502.71002.73002.73001,025,000
28 mar 20242.79002.87002.77302.78502.78501,122,500
27 mar 20242.76002.83002.75502.80002.80001,246,100
26 mar 20242.74002.83002.70002.75002.75001,083,500
25 mar 20242.72002.78502.70002.70002.70001,086,700
22 mar 20242.70002.82002.70002.73002.73001,522,400
21 mar 20242.89003.00002.68002.69002.69004,073,500
20 mar 20242.70002.85002.70002.83002.83001,794,300
19 mar 20242.75002.80002.72502.75002.75001,442,500
18 mar 20242.86002.91502.78002.78002.78001,167,200
15 mar 20242.83002.92002.82002.89002.89002,259,200
14 mar 20242.91002.95502.78002.79002.79002,595,000
13 mar 20242.90002.99002.90002.95002.95001,500,100
12 mar 20242.90002.98002.90002.92002.92001,406,000
11 mar 20242.90002.99502.87002.92002.92002,482,200
08 mar 20242.85002.96002.85002.92002.92002,330,100
07 mar 20242.80002.91002.80002.88002.88001,865,800
06 mar 20242.78002.90002.78002.85002.85001,974,600
05 mar 20242.75002.83002.70002.75002.75002,198,800
04 mar 20242.93003.01002.80002.81002.81003,308,400
01 mar 20242.82002.92002.81002.89002.89001,860,800
29 feb 20242.85002.91002.84002.85002.85001,790,900
28 feb 20242.90002.99002.82502.84002.84002,005,400
27 feb 20242.81002.90002.81002.88002.88002,552,200
26 feb 20242.69002.85002.69002.82002.82002,398,300
23 feb 20242.70002.74002.68002.72002.72001,242,900
22 feb 20242.71002.81002.71002.71002.71001,630,500
21 feb 20242.70002.79502.66002.67002.67001,781,600
20 feb 20242.80002.86502.69002.69002.69001,977,800
16 feb 20242.71002.89002.71002.84002.84002,756,900
15 feb 20242.60002.74002.60002.72002.72002,282,200
14 feb 20242.52002.66002.52002.62002.62002,094,800
13 feb 20242.51002.57002.48002.49002.49001,617,600
12 feb 20242.55002.64502.55002.61002.61002,257,900
09 feb 20242.57002.66002.56002.56002.56002,168,600
08 feb 20242.47002.57002.47002.55002.55001,940,700
07 feb 20242.45002.53002.44002.49002.49002,399,200
06 feb 20242.38002.48002.38002.43002.43001,624,600
05 feb 20242.44002.47002.35002.40002.40002,164,400
02 feb 20242.41002.49002.40502.47002.47001,180,600
01 feb 20242.40002.48002.40002.44002.44001,610,000
*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...