U.S. markets closed

TOP Financial Group Limited (TOP)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.7500+0.0100 (+0.36%)
Al cierre: 04:00PM EDT
2.6800 -0.07 (-2.55%)
Fuera de horario: 05:07PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20242.71502.82002.65002.75002.7500151,702
09 may 20242.70002.76002.60002.74002.740073,600
08 may 20242.71002.77002.60002.60002.600086,900
07 may 20242.63002.86002.57002.79002.7900307,800
06 may 20242.54002.63002.54002.60002.600084,000
03 may 20242.61002.64002.47002.54002.540096,100
02 may 20242.60002.62002.52002.57002.570066,800
01 may 20242.59002.70002.54002.57002.5700125,900
30 abr 20242.56002.62302.54002.54002.540056,700
29 abr 20242.59002.67002.42002.56002.5600178,300
26 abr 20242.64002.75002.59002.67002.6700208,200
25 abr 20242.55002.68002.53002.68002.6800105,500
24 abr 20242.51002.65002.48002.63002.6300178,700
23 abr 20242.44002.66002.41002.50002.5000144,400
22 abr 20242.35002.48002.34502.39002.3900110,300
19 abr 20242.28002.39002.28002.35002.350074,600
18 abr 20242.60002.60002.21002.39002.3900509,200
17 abr 20242.33002.37002.19002.23002.2300148,100
16 abr 20242.37002.40002.31002.32002.3200155,800
15 abr 20242.58002.63402.30002.36002.3600358,200
12 abr 20242.66002.75002.57002.58002.5800274,000
11 abr 20242.69002.73002.61002.73002.7300226,300
10 abr 20242.64002.80002.61002.68002.6800173,900
09 abr 20242.71002.71002.62002.64002.6400175,400
08 abr 20242.65002.89002.63002.71002.7100220,100
05 abr 20242.70002.70002.62002.68002.680069,600
04 abr 20242.66002.66002.59002.61002.6100101,600
03 abr 20242.64002.70002.60002.63002.6300104,100
02 abr 20242.79002.79002.62002.70002.7000146,500
01 abr 20242.71002.80002.60002.80002.8000181,100
28 mar 20242.78002.82002.63002.67002.6700214,900
27 mar 20242.72002.78002.65002.78002.7800143,300
26 mar 20242.71002.76502.63002.71002.7100154,800
25 mar 20242.63002.87002.63002.80002.8000433,300
22 mar 20242.66002.66002.58002.62002.6200102,200
21 mar 20242.62002.69002.61002.68002.6800104,300
20 mar 20242.55002.70002.55002.65002.6500244,000
19 mar 20242.64002.66002.54002.56002.5600165,400
18 mar 20242.55002.78002.55002.69002.6900294,300
15 mar 20242.53002.64002.50002.64002.6400232,200
14 mar 20242.59002.63002.51002.53002.5300185,900
13 mar 20242.60002.68002.57002.62002.6200231,000
12 mar 20242.69002.73902.55002.60002.6000356,300
11 mar 20242.90002.90002.67002.72002.7200249,100
08 mar 20242.74002.77002.60002.69002.6900258,800
07 mar 20242.75002.75002.65002.70002.7000164,400
06 mar 20242.76002.78002.66002.78002.7800282,200
05 mar 20242.65002.76002.59502.70002.7000426,600
04 mar 20242.66002.70002.60002.64002.6400311,300
01 mar 20242.76002.76002.64002.70002.7000383,100
29 feb 20242.77002.80002.67002.71002.7100334,000
28 feb 20242.83002.83002.72002.80002.8000211,100
27 feb 20242.80002.87002.70002.84002.8400342,700
26 feb 20242.91002.91002.71002.76002.7600299,700
23 feb 20242.77002.81002.66002.78002.7800414,500
22 feb 20242.88002.88002.74002.81002.8100354,900
21 feb 20242.82002.87002.74002.82002.8200438,700
20 feb 20243.10003.13002.80002.85002.8500803,100
16 feb 20242.92003.43002.87903.16003.16002,020,700
15 feb 20243.00003.02002.82002.97002.97001,006,500
14 feb 20242.77002.97002.76002.89002.8900949,100
13 feb 20243.10003.11002.65002.75002.75002,293,600
12 feb 20244.51004.51003.11003.20003.20006,487,500
09 feb 20246.95007.77005.21005.39005.390072,629,400
08 feb 20243.01003.45003.00003.27003.2700186,900
07 feb 20242.94003.01602.87003.01003.010042,800
06 feb 20242.90002.97902.80002.94002.940059,700
05 feb 20242.80002.88902.74002.83002.8300122,700
02 feb 20242.94002.97402.67002.74002.7400117,100
01 feb 20243.10003.28002.83002.94002.940096,400
31 ene 20243.39003.39003.10003.11003.1100126,400
30 ene 20243.31103.31103.16003.25003.250022,400
29 ene 20243.31003.40003.10003.25003.250051,900
26 ene 20243.46003.67003.30003.31003.310090,500
25 ene 20243.44003.56003.26003.50003.5000159,500
24 ene 20242.99003.58002.97003.46003.4600362,600
23 ene 20243.05003.05002.93603.00003.000047,500
22 ene 20242.82003.10002.63003.05003.0500127,200
19 ene 20242.81003.04602.64002.89002.8900138,900
18 ene 20242.84002.84802.75002.80002.800041,600
17 ene 20243.13003.17502.68002.79002.7900249,100
16 ene 20243.21003.28003.18003.22003.220088,200
12 ene 20243.28503.35003.20003.21003.210062,700
11 ene 20243.42003.42003.20003.25003.250083,600
10 ene 20243.52003.52003.32003.39003.3900117,500
09 ene 20243.53003.56003.43003.50003.500067,000
08 ene 20243.51003.60003.45003.52003.520088,200
05 ene 20243.64003.67003.52003.57003.570077,200
04 ene 20243.77003.77003.62003.66003.660087,900
03 ene 20243.75003.75003.64003.74003.740091,700
02 ene 20243.72003.77003.61003.77003.770097,000
29 dic 20233.85003.89003.69003.78003.7800193,700
28 dic 20233.79003.91903.79003.88003.8800176,100
27 dic 20233.75003.95003.73003.90003.9000214,200
26 dic 20233.99003.99003.62003.70003.7000285,600
22 dic 20233.91004.06003.91003.95003.950076,700
21 dic 20233.95004.03003.89003.97003.970097,200
20 dic 20234.03004.13003.88003.89003.8900116,700
19 dic 20233.98004.08003.89004.02004.0200126,500
18 dic 20234.17004.23003.98004.04004.0400301,300
*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...