U.S. markets closed

SRIVARU Holding Limited (SVMH)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.1231-0.0018 (-1.44%)
Al cierre: 04:00PM EDT
0.1229 -0.00 (-0.16%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20240.12400.12700.11700.12300.1230697,100
09 may 20240.12700.13200.12000.12300.1230783,700
08 may 20240.13300.13700.11700.13100.13102,019,200
07 may 20240.14000.14000.12800.13200.1320885,400
06 may 20240.12600.14000.12000.13400.13402,011,300
03 may 20240.14200.15500.11300.12700.12702,067,800
02 may 20240.16700.17000.13000.14400.14401,616,200
01 may 20240.17400.18000.16500.16900.1690445,100
30 abr 20240.19100.19100.16800.17600.1760798,400
29 abr 20240.19500.20000.17100.19700.19701,155,200
26 abr 20240.18000.22000.17100.20000.20001,847,200
25 abr 20240.18200.20000.16500.18000.1800272,900
24 abr 20240.21100.21400.17800.18900.1890634,200
23 abr 20240.21600.21700.20300.21300.2130150,400
22 abr 20240.20800.22300.19300.22000.2200335,000
19 abr 20240.19800.21000.19500.19800.1980272,400
18 abr 20240.21000.21400.20000.20000.2000110,000
17 abr 20240.21800.22300.20500.21600.2160750,100
16 abr 20240.20500.21300.19100.21000.2100231,000
15 abr 20240.21800.22000.19600.19900.1990483,000
12 abr 20240.23000.24300.20700.21300.2130601,000
11 abr 20240.22500.25000.21900.23200.23201,452,900
10 abr 20240.20700.22700.20700.22000.2200427,700
09 abr 20240.20700.22500.19600.21400.2140395,000
08 abr 20240.20700.21700.20000.21000.2100276,700
05 abr 20240.21000.21000.20000.20000.2000175,200
04 abr 20240.20700.21400.19800.20400.2040484,700
03 abr 20240.20400.21600.19900.21400.2140728,400
02 abr 20240.20500.22000.20100.21400.21401,009,400
01 abr 20240.22700.23100.20000.20800.20801,143,500
28 mar 20240.28600.30600.20300.22000.22007,979,200
27 mar 20240.22900.26900.22500.26500.26505,288,000
26 mar 20240.20100.24000.19900.21900.21901,728,200
25 mar 20240.20700.21800.19600.20000.2000337,700
22 mar 20240.20900.21400.19700.20200.2020259,900
21 mar 20240.20800.21800.20700.21500.2150298,100
20 mar 20240.20900.21500.20200.21400.2140399,400
19 mar 20240.21500.21600.20000.20500.2050609,700
18 mar 20240.22800.23000.20300.21600.2160250,800
15 mar 20240.20500.23000.20100.21800.2180554,500
14 mar 20240.20100.21500.19300.21300.2130689,600
13 mar 20240.23400.23400.21000.21000.2100703,600
12 mar 20240.21800.25000.19600.24100.24101,578,700
11 mar 20240.25700.25800.21300.22700.22704,524,200
08 mar 20240.24000.24300.20200.23400.2340804,400
07 mar 20240.26000.27500.23100.24700.2470589,700
06 mar 20240.29000.29000.23100.25500.25501,056,000
05 mar 20240.24000.27000.24000.26400.26401,781,500
04 mar 20240.22800.25000.21800.23900.2390753,200
01 mar 20240.20100.23400.20100.22100.2210319,000
29 feb 20240.20900.21500.19700.21300.2130221,400
28 feb 20240.20900.21100.19600.19700.1970141,200
27 feb 20240.19500.21500.19300.20800.2080545,200
26 feb 20240.19200.21500.19000.20000.2000299,200
23 feb 20240.19000.19900.18300.19700.1970384,900
22 feb 20240.20300.21000.18300.18800.1880267,600
21 feb 20240.21300.22000.19600.19600.1960415,600
20 feb 20240.21800.22400.20100.22000.2200364,500
16 feb 20240.20000.26000.20000.22500.22502,216,400
15 feb 20240.20000.34000.18700.22700.22709,416,500
14 feb 20240.20800.21900.18100.18500.1850529,300
13 feb 20240.22200.26000.20300.22000.22001,171,200
12 feb 20240.17900.35000.17900.23400.234012,950,200
09 feb 20240.18100.20000.18000.18500.1850489,800
08 feb 20240.19600.19600.17100.18000.1800314,000
07 feb 20240.18100.19000.17000.18000.1800190,400
06 feb 20240.19700.20400.18100.18200.1820358,500
05 feb 20240.19600.21000.19300.20500.2050196,800
02 feb 20240.20900.21000.19200.20000.2000175,600
01 feb 20240.21100.22600.20200.20300.203094,000
31 ene 20240.22400.23800.21200.21200.2120102,700
30 ene 20240.22900.24200.20900.23000.2300139,400
29 ene 20240.24000.24600.22000.23600.2360242,400
26 ene 20240.23400.24500.23100.23200.2320150,700
25 ene 20240.25000.25600.23000.23500.2350164,000
24 ene 20240.24000.27100.24000.25500.2550175,600
23 ene 20240.25500.26400.24000.24600.2460275,500
22 ene 20240.24500.25100.24500.24500.2450128,800
19 ene 20240.25500.26800.24000.24600.2460544,500
18 ene 20240.26000.30800.23000.24100.24101,191,000
17 ene 20240.25500.26100.22100.24100.2410567,700
16 ene 20240.28000.32100.24800.24900.24901,794,400
12 ene 20240.22400.36900.22000.32800.328020,135,300
11 ene 20240.19900.23500.19900.22400.2240622,300
10 ene 20240.22300.22700.19000.19900.1990366,100
09 ene 20240.27000.27300.18500.23000.23001,239,600
08 ene 20240.25800.27900.25000.26900.2690183,100
05 ene 20240.31000.31500.24300.26000.26001,528,700
04 ene 20240.33700.34000.32500.33000.3300532,500
03 ene 20240.38000.38000.33400.34500.3450929,800
02 ene 20240.39800.39800.35100.37700.3770207,100
29 dic 20230.36900.38000.34900.35800.3580165,000
28 dic 20230.37800.37900.34500.36700.3670387,400
27 dic 20230.36900.39900.36000.37300.3730506,200
26 dic 20230.38000.38800.36200.37000.3700344,600
22 dic 20230.40000.41000.32700.39800.3980621,700
21 dic 20230.43500.43500.40100.40200.4020694,800
20 dic 20230.42700.48000.41900.44500.44501,166,100
19 dic 20230.41800.57000.40000.43500.43503,803,200
18 dic 20230.46000.50000.39600.46500.46501,144,500
*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...