Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.556,20 +1.633,81 (+2,73%)
Binah Capital Group, Inc. (BCG)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 500 |
| 16 may 2024 | 5,1000 | 5,3500 | 4,7000 | 4,7000 | 4,7000 | 9100 |
| 15 may 2024 | 5,1060 | 5,3600 | 4,6200 | 4,8500 | 4,8500 | 12.500 |
| 14 may 2024 | 4,9580 | 4,9580 | 4,9580 | 4,9580 | 4,9580 | 1900 |
| 13 may 2024 | 5,0800 | 5,4610 | 4,3720 | 4,3720 | 4,3720 | 12.200 |
| 10 may 2024 | 5,3950 | 5,4000 | 5,3950 | 5,4000 | 5,4000 | 900 |
| 09 may 2024 | 5,4000 | 5,5000 | 5,4000 | 5,5000 | 5,5000 | 3600 |
| 08 may 2024 | 5,6680 | 5,6700 | 5,0680 | 5,0680 | 5,0680 | 3800 |
| 07 may 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 800 |
| 06 may 2024 | 6,4900 | 6,7800 | 5,4400 | 5,7000 | 5,7000 | 1700 |
| 03 may 2024 | 6,3000 | 6,4050 | 5,5000 | 5,5000 | 5,5000 | 3700 |
| 02 may 2024 | 6,8360 | 6,8600 | 6,3000 | 6,3000 | 6,3000 | 14.200 |
| 01 may 2024 | 6,9000 | 6,9000 | 6,5100 | 6,6950 | 6,6950 | 5300 |
| 30 abr 2024 | 6,9300 | 7,7990 | 6,8000 | 6,9000 | 6,9000 | 6600 |
| 29 abr 2024 | 6,7990 | 6,9800 | 6,6200 | 6,9800 | 6,9800 | 2500 |
| 26 abr 2024 | 7,2000 | 7,2000 | 6,5500 | 7,0000 | 7,0000 | 6700 |
| 25 abr 2024 | 7,0300 | 7,1500 | 6,5000 | 7,0800 | 7,0800 | 2100 |
| 24 abr 2024 | 6,6300 | 6,9520 | 6,6300 | 6,6300 | 6,6300 | 2400 |
| 23 abr 2024 | 6,0000 | 7,2320 | 6,0000 | 7,2320 | 7,2320 | 3800 |
| 22 abr 2024 | 6,2400 | 6,5500 | 6,2400 | 6,3510 | 6,3510 | 3600 |
| 19 abr 2024 | 6,2200 | 6,5000 | 6,2200 | 6,5000 | 6,5000 | 5500 |
| 18 abr 2024 | 6,4000 | 7,1000 | 6,3000 | 6,8000 | 6,8000 | 8200 |
| 17 abr 2024 | 6,8100 | 7,0000 | 6,2100 | 6,9570 | 6,9570 | 7800 |
| 16 abr 2024 | 7,4500 | 7,6000 | 7,0000 | 7,0000 | 7,0000 | 7400 |
| 15 abr 2024 | 7,8000 | 7,8950 | 7,2000 | 7,7250 | 7,7250 | 33.100 |
| 12 abr 2024 | 8,6000 | 8,6000 | 8,0000 | 8,1500 | 8,1500 | 24.200 |
| 11 abr 2024 | 8,0200 | 8,9900 | 8,0200 | 8,1000 | 8,1000 | 5700 |
| 10 abr 2024 | 8,4400 | 8,6550 | 7,5000 | 8,6000 | 8,6000 | 8300 |
| 09 abr 2024 | 8,3600 | 9,5400 | 7,3800 | 8,7000 | 8,7000 | 32.600 |
| 08 abr 2024 | 7,2000 | 9,9700 | 6,6100 | 9,4500 | 9,4500 | 47.900 |
| 05 abr 2024 | 7,2000 | 7,9500 | 6,9100 | 7,6500 | 7,6500 | 22.300 |
| 04 abr 2024 | 6,2500 | 7,5800 | 5,8800 | 6,8160 | 6,8160 | 16.200 |
| 03 abr 2024 | 7,0000 | 7,4300 | 5,6000 | 6,5900 | 6,5900 | 27.800 |
| 02 abr 2024 | 9,1300 | 9,1300 | 6,9770 | 7,4800 | 7,4800 | 25.200 |
| 01 abr 2024 | 8,9600 | 10,6200 | 8,2600 | 10,3300 | 10,3300 | 57.700 |
| 28 mar 2024 | 16,6100 | 16,6100 | 10,9760 | 12,9500 | 12,9500 | 412.700 |
| 27 mar 2024 | 12,0000 | 12,6000 | 8,5100 | 9,5000 | 9,5000 | 33.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.