SOBR Safe, Inc. (SOBR)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.2827

-0.0173

(-5.77%)

Al cierre: 04:00PM EDT

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	0.2800	0.2850	0.2630	0.2830	0.2830	46,500
25 abr 2024	0.2950	0.3090	0.2800	0.2900	0.2900	26,100
24 abr 2024	0.2600	0.3500	0.2410	0.3020	0.3020	167,000
23 abr 2024	0.2790	0.2790	0.2310	0.2580	0.2580	233,800
22 abr 2024	0.2840	0.2840	0.2520	0.2530	0.2530	40,800
19 abr 2024	0.2600	0.2980	0.2600	0.2600	0.2600	77,600
18 abr 2024	0.2690	0.2930	0.2520	0.2560	0.2560	69,500
17 abr 2024	0.2520	0.3390	0.2500	0.2500	0.2500	142,800
16 abr 2024	0.3050	0.3050	0.2350	0.2520	0.2520	240,300
15 abr 2024	0.3400	0.3450	0.3000	0.3020	0.3020	80,100
12 abr 2024	0.3500	0.3800	0.3300	0.3320	0.3320	97,400
11 abr 2024	0.3610	0.3780	0.3450	0.3500	0.3500	94,300
10 abr 2024	0.3550	0.3700	0.3300	0.3600	0.3600	90,200
09 abr 2024	0.3300	0.3700	0.3210	0.3610	0.3610	145,000
08 abr 2024	0.3210	0.3400	0.3210	0.3300	0.3300	104,700
05 abr 2024	0.3100	0.3370	0.3000	0.3290	0.3290	69,600
04 abr 2024	0.3290	0.3290	0.3060	0.3120	0.3120	44,900
03 abr 2024	0.3120	0.3170	0.3000	0.3140	0.3140	120,100
02 abr 2024	0.3200	0.3300	0.2870	0.3150	0.3150	317,200
01 abr 2024	0.4200	0.4200	0.2870	0.3200	0.3200	711,200
28 mar 2024	0.4450	0.4690	0.4010	0.4100	0.4100	248,400
27 mar 2024	0.4290	0.5400	0.4000	0.5000	0.5000	1,018,300
26 mar 2024	0.4420	0.4500	0.4110	0.4290	0.4290	43,800
25 mar 2024	0.4110	0.4500	0.3850	0.4480	0.4480	168,200
22 mar 2024	0.4210	0.4400	0.4010	0.4010	0.4010	63,300
21 mar 2024	0.4400	0.4400	0.4000	0.4210	0.4210	40,200
20 mar 2024	0.4100	0.4400	0.4000	0.4200	0.4200	43,600
19 mar 2024	0.4000	0.4340	0.4000	0.4000	0.4000	161,900
18 mar 2024	0.4890	0.4890	0.4300	0.4410	0.4410	82,200
15 mar 2024	0.4640	0.5000	0.4410	0.4510	0.4510	77,200
14 mar 2024	0.5130	0.5130	0.4500	0.4650	0.4650	94,800
13 mar 2024	0.5200	0.5600	0.5200	0.5220	0.5220	86,000
12 mar 2024	0.5520	0.6000	0.5100	0.5200	0.5200	198,500
11 mar 2024	0.6000	0.6200	0.5700	0.5700	0.5700	74,900
08 mar 2024	0.5710	0.6000	0.5540	0.5800	0.5800	68,700
07 mar 2024	0.6000	0.6000	0.5600	0.5930	0.5930	61,600
06 mar 2024	0.6100	0.6320	0.5900	0.5970	0.5970	21,900
05 mar 2024	0.6050	0.6400	0.5810	0.6000	0.6000	19,500
04 mar 2024	0.6100	0.6430	0.6050	0.6200	0.6200	20,000
01 mar 2024	0.6420	0.6700	0.6100	0.6250	0.6250	29,200
29 feb 2024	0.6200	0.6400	0.6050	0.6220	0.6220	31,000
28 feb 2024	0.6200	0.6300	0.6000	0.6060	0.6060	43,500
27 feb 2024	0.6700	0.6800	0.6250	0.6350	0.6350	28,000
26 feb 2024	0.6400	0.6800	0.6220	0.6500	0.6500	23,200
23 feb 2024	0.6900	0.6900	0.6200	0.6400	0.6400	30,500
22 feb 2024	0.6700	0.6930	0.6460	0.6460	0.6460	20,400
21 feb 2024	0.7000	0.7100	0.6500	0.6700	0.6700	40,500
20 feb 2024	0.7070	0.7400	0.6600	0.7000	0.7000	67,400
16 feb 2024	0.7000	0.7400	0.6900	0.6900	0.6900	62,600
15 feb 2024	0.7000	0.7500	0.7000	0.7000	0.7000	23,400
14 feb 2024	0.7280	0.7500	0.7000	0.7400	0.7400	50,400
13 feb 2024	0.7200	0.7370	0.6900	0.7140	0.7140	28,400
12 feb 2024	0.6690	0.7400	0.6300	0.7200	0.7200	43,400
09 feb 2024	0.6900	0.7000	0.6170	0.6900	0.6900	88,100
08 feb 2024	0.7450	0.7450	0.7000	0.7000	0.7000	17,100
07 feb 2024	0.6880	0.7190	0.6880	0.7190	0.7190	21,200
06 feb 2024	0.7800	0.7800	0.6500	0.7010	0.7010	61,800
05 feb 2024	0.7820	0.7820	0.7000	0.7700	0.7700	118,900
02 feb 2024	0.7000	0.7950	0.6700	0.7300	0.7300	202,300
01 feb 2024	0.5800	0.6950	0.5000	0.6610	0.6610	245,700
31 ene 2024	0.6150	0.6280	0.5780	0.5950	0.5950	158,900
30 ene 2024	0.4900	0.6500	0.4800	0.6090	0.6090	743,000
29 ene 2024	0.4170	0.4700	0.4050	0.4700	0.4700	231,800
26 ene 2024	0.4130	0.4200	0.4000	0.4200	0.4200	21,200
25 ene 2024	0.4000	0.4170	0.3870	0.4130	0.4130	113,000
24 ene 2024	0.3900	0.4000	0.3610	0.4000	0.4000	30,300
23 ene 2024	0.4040	0.4040	0.3610	0.3900	0.3900	82,600
22 ene 2024	0.3800	0.4170	0.3730	0.4040	0.4040	103,700
19 ene 2024	0.4200	0.4200	0.3890	0.3890	0.3890	45,400
18 ene 2024	0.4150	0.4150	0.3900	0.3900	0.3900	58,400
17 ene 2024	0.4200	0.4300	0.4000	0.4000	0.4000	39,900
16 ene 2024	0.4170	0.4300	0.4050	0.4050	0.4050	16,000
12 ene 2024	0.4200	0.4400	0.3910	0.4200	0.4200	113,400
11 ene 2024	0.4200	0.4550	0.4000	0.4200	0.4200	51,300
10 ene 2024	0.4700	0.4700	0.4100	0.4400	0.4400	47,700
09 ene 2024	0.4060	0.4520	0.3830	0.4500	0.4500	77,500
08 ene 2024	0.4170	0.4190	0.3870	0.4000	0.4000	76,100
05 ene 2024	0.4900	0.5000	0.4000	0.4170	0.4170	239,200
04 ene 2024	0.4900	0.5150	0.4900	0.4990	0.4990	17,500
03 ene 2024	0.4700	0.5180	0.4600	0.5000	0.5000	34,400
02 ene 2024	0.4650	0.5150	0.4560	0.5140	0.5140	36,000
29 dic 2023	0.5200	0.5600	0.4420	0.4510	0.4510	144,300
28 dic 2023	0.5140	0.5300	0.4500	0.4970	0.4970	128,800
27 dic 2023	0.5500	0.5780	0.5100	0.5300	0.5300	124,300
26 dic 2023	0.5110	0.5500	0.5100	0.5240	0.5240	433,500
22 dic 2023	0.4850	0.5190	0.4400	0.5160	0.5160	99,400
21 dic 2023	0.4700	0.4700	0.4310	0.4670	0.4670	58,800
20 dic 2023	0.4700	0.4700	0.4200	0.4600	0.4600	51,600
19 dic 2023	0.4830	0.4830	0.4000	0.4500	0.4500	127,000
18 dic 2023	0.5060	0.5200	0.2000	0.4670	0.4670	97,600
15 dic 2023	0.5400	0.5700	0.5000	0.5000	0.5000	84,600
14 dic 2023	0.5250	0.5500	0.4900	0.5200	0.5200	58,500
13 dic 2023	0.5400	0.5400	0.4500	0.5300	0.5300	73,300
12 dic 2023	0.5700	0.5990	0.5000	0.5150	0.5150	25,500
11 dic 2023	0.5810	0.6390	0.5400	0.5510	0.5510	30,700
08 dic 2023	0.6270	0.6270	0.5220	0.5610	0.5610	46,400
07 dic 2023	0.6030	0.6580	0.6000	0.6150	0.6150	20,000
06 dic 2023	0.6200	0.6760	0.6100	0.6200	0.6200	52,100
05 dic 2023	0.6500	0.6700	0.6400	0.6400	0.6400	29,500
04 dic 2023	0.7000	0.7000	0.6600	0.6600	0.6600	42,700
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...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

SOBR Safe, Inc. (SOBR)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)