Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.734,92 +238,62 (+0,42%)
U.S. Gold Corp. (USAU)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 4,5000 | 4,5900 | 4,2100 | 4,2500 | 4,2500 | 118.700 |
| 09 may 2024 | 4,8900 | 4,9000 | 4,4100 | 4,4900 | 4,4900 | 195.900 |
| 08 may 2024 | 4,5700 | 5,0500 | 4,4700 | 4,6000 | 4,6000 | 368.900 |
| 07 may 2024 | 4,4000 | 4,4500 | 4,3000 | 4,3500 | 4,3500 | 22.900 |
| 06 may 2024 | 4,4300 | 4,4800 | 4,3500 | 4,4000 | 4,4000 | 41.700 |
| 03 may 2024 | 4,4400 | 4,4500 | 4,2800 | 4,3500 | 4,3500 | 22.500 |
| 02 may 2024 | 4,3500 | 4,4900 | 4,2400 | 4,4100 | 4,4100 | 78.000 |
| 01 may 2024 | 4,2200 | 4,4200 | 4,1300 | 4,3400 | 4,3400 | 46.600 |
| 30 abr 2024 | 4,2200 | 4,2500 | 4,0300 | 4,1800 | 4,1800 | 42.100 |
| 29 abr 2024 | 4,4500 | 4,4500 | 4,2300 | 4,3000 | 4,3000 | 47.800 |
| 26 abr 2024 | 4,1500 | 4,4800 | 4,1500 | 4,4200 | 4,4200 | 83.600 |
| 25 abr 2024 | 4,1000 | 4,1900 | 3,9500 | 4,1000 | 4,1000 | 61.700 |
| 24 abr 2024 | 4,1100 | 4,1500 | 3,9500 | 4,0500 | 4,0500 | 35.600 |
| 23 abr 2024 | 4,0300 | 4,2000 | 4,0000 | 4,1300 | 4,1300 | 51.100 |
| 22 abr 2024 | 4,2800 | 4,3800 | 4,0000 | 4,0900 | 4,0900 | 116.400 |
| 19 abr 2024 | 4,1000 | 4,4200 | 4,0400 | 4,3700 | 4,3700 | 164.200 |
| 18 abr 2024 | 4,0800 | 4,1700 | 3,9200 | 4,0800 | 4,0800 | 59.500 |
| 17 abr 2024 | 3,9200 | 4,0900 | 3,8100 | 3,9400 | 3,9400 | 49.900 |
| 16 abr 2024 | 3,9500 | 3,9500 | 3,8000 | 3,9000 | 3,9000 | 61.500 |
| 15 abr 2024 | 4,1100 | 4,2700 | 3,8200 | 3,9400 | 3,9400 | 176.300 |
| 12 abr 2024 | 4,7500 | 5,0000 | 4,2600 | 4,4300 | 4,4300 | 178.400 |
| 11 abr 2024 | 4,5200 | 4,7700 | 4,5100 | 4,6400 | 4,6400 | 65.800 |
| 10 abr 2024 | 4,7000 | 4,7000 | 4,2200 | 4,6100 | 4,6100 | 111.900 |
| 09 abr 2024 | 4,3700 | 4,7400 | 4,3300 | 4,7200 | 4,7200 | 143.600 |
| 08 abr 2024 | 4,1000 | 4,3300 | 4,1000 | 4,3100 | 4,3100 | 104.500 |
| 05 abr 2024 | 4,0100 | 4,1900 | 3,9800 | 4,0900 | 4,0900 | 94.800 |
| 04 abr 2024 | 4,2400 | 4,3100 | 4,0200 | 4,0900 | 4,0900 | 99.500 |
| 03 abr 2024 | 4,0900 | 4,2200 | 3,9600 | 4,2200 | 4,2200 | 95.100 |
| 02 abr 2024 | 4,0500 | 4,2400 | 3,8500 | 3,9900 | 3,9900 | 177.100 |
| 01 abr 2024 | 3,9400 | 4,0700 | 3,7700 | 3,9300 | 3,9300 | 130.600 |
| 28 mar 2024 | 3,6100 | 3,7500 | 3,6000 | 3,6700 | 3,6700 | 62.200 |
| 27 mar 2024 | 3,5300 | 3,7100 | 3,5300 | 3,6100 | 3,6100 | 49.600 |
| 26 mar 2024 | 3,7100 | 3,7900 | 3,4900 | 3,5600 | 3,5600 | 60.400 |
| 25 mar 2024 | 3,7300 | 3,9100 | 3,6300 | 3,6300 | 3,6300 | 77.600 |
| 22 mar 2024 | 3,5000 | 3,6800 | 3,4900 | 3,6700 | 3,6700 | 60.700 |
| 21 mar 2024 | 3,6100 | 3,6600 | 3,4600 | 3,4600 | 3,4600 | 37.000 |
| 20 mar 2024 | 3,5300 | 3,6300 | 3,4000 | 3,5600 | 3,5600 | 22.700 |
| 19 mar 2024 | 3,5000 | 3,6900 | 3,4500 | 3,4500 | 3,4500 | 38.300 |
| 18 mar 2024 | 3,5200 | 3,7200 | 3,4800 | 3,5000 | 3,5000 | 36.700 |
| 15 mar 2024 | 3,6600 | 3,7300 | 3,4700 | 3,5600 | 3,5600 | 29.800 |
| 14 mar 2024 | 3,8900 | 3,9900 | 3,6200 | 3,6800 | 3,6800 | 33.500 |
| 13 mar 2024 | 3,7200 | 3,9000 | 3,7200 | 3,8500 | 3,8500 | 39.700 |
| 12 mar 2024 | 3,8900 | 3,8900 | 3,7200 | 3,7700 | 3,7700 | 31.700 |
| 11 mar 2024 | 3,8500 | 3,9800 | 3,7700 | 3,8900 | 3,8900 | 133.800 |
| 08 mar 2024 | 3,7900 | 3,7900 | 3,6000 | 3,7000 | 3,7000 | 50.200 |
| 07 mar 2024 | 3,7000 | 3,7300 | 3,4400 | 3,5000 | 3,5000 | 61.200 |
| 06 mar 2024 | 3,5800 | 3,8000 | 3,5800 | 3,6500 | 3,6500 | 32.100 |
| 05 mar 2024 | 3,5900 | 3,6500 | 3,5400 | 3,6000 | 3,6000 | 24.200 |
| 04 mar 2024 | 3,4800 | 3,7000 | 3,4700 | 3,5900 | 3,5900 | 46.200 |
| 01 mar 2024 | 3,4500 | 3,6500 | 3,2900 | 3,5400 | 3,5400 | 61.600 |
| 29 feb 2024 | 3,3800 | 3,4500 | 3,3800 | 3,4200 | 3,4200 | 7900 |
| 28 feb 2024 | 3,4500 | 3,4500 | 3,3300 | 3,3800 | 3,3800 | 8800 |
| 27 feb 2024 | 3,4800 | 3,4800 | 3,2900 | 3,3800 | 3,3800 | 23.000 |
| 26 feb 2024 | 3,3800 | 3,4200 | 3,3100 | 3,3900 | 3,3900 | 17.500 |
| 23 feb 2024 | 3,3600 | 3,4900 | 3,3300 | 3,3800 | 3,3800 | 14.400 |
| 22 feb 2024 | 3,4600 | 3,4800 | 3,3300 | 3,3300 | 3,3300 | 13.100 |
| 21 feb 2024 | 3,5000 | 3,5000 | 3,4000 | 3,4000 | 3,4000 | 7000 |
| 20 feb 2024 | 3,5000 | 3,5000 | 3,3700 | 3,4200 | 3,4200 | 27.400 |
| 16 feb 2024 | 3,4300 | 3,5000 | 3,4300 | 3,4400 | 3,4400 | 6600 |
| 15 feb 2024 | 3,3000 | 3,4800 | 3,3000 | 3,4300 | 3,4300 | 10.900 |
| 14 feb 2024 | 3,3500 | 3,3600 | 3,2700 | 3,3200 | 3,3200 | 16.800 |
| 13 feb 2024 | 3,4500 | 3,5100 | 3,2000 | 3,2000 | 3,2000 | 23.400 |
| 12 feb 2024 | 3,5000 | 3,5200 | 3,4500 | 3,4500 | 3,4500 | 10.500 |
| 09 feb 2024 | 3,5100 | 3,5200 | 3,4500 | 3,4900 | 3,4900 | 22.300 |
| 08 feb 2024 | 3,4700 | 3,5300 | 3,4700 | 3,4700 | 3,4700 | 17.000 |
| 07 feb 2024 | 3,5300 | 3,5800 | 3,4700 | 3,4700 | 3,4700 | 27.000 |
| 06 feb 2024 | 3,5600 | 3,6300 | 3,5500 | 3,5500 | 3,5500 | 8100 |
| 05 feb 2024 | 3,7000 | 3,7700 | 3,5500 | 3,5600 | 3,5600 | 31.400 |
| 02 feb 2024 | 3,7000 | 3,7800 | 3,6600 | 3,7700 | 3,7700 | 19.400 |
| 01 feb 2024 | 3,7200 | 3,7800 | 3,7000 | 3,7100 | 3,7100 | 49.100 |
| 31 ene 2024 | 3,7000 | 3,7700 | 3,6900 | 3,7000 | 3,7000 | 17.900 |
| 30 ene 2024 | 3,7400 | 3,7400 | 3,6800 | 3,7300 | 3,7300 | 5200 |
| 29 ene 2024 | 3,5200 | 3,7300 | 3,5200 | 3,6800 | 3,6800 | 32.300 |
| 26 ene 2024 | 3,5700 | 3,6400 | 3,5000 | 3,5100 | 3,5100 | 15.900 |
| 25 ene 2024 | 3,7200 | 3,7400 | 3,5300 | 3,5800 | 3,5800 | 22.500 |
| 24 ene 2024 | 3,7900 | 3,8000 | 3,5900 | 3,6300 | 3,6300 | 25.900 |
| 23 ene 2024 | 3,8300 | 3,9300 | 3,7100 | 3,7100 | 3,7100 | 23.000 |
| 22 ene 2024 | 3,8700 | 3,9800 | 3,8100 | 3,8100 | 3,8100 | 17.600 |
| 19 ene 2024 | 3,8900 | 4,1500 | 3,8300 | 3,8600 | 3,8600 | 81.900 |
| 18 ene 2024 | 3,8500 | 3,9200 | 3,8100 | 3,8600 | 3,8600 | 12.500 |
| 17 ene 2024 | 3,8000 | 3,8300 | 3,7600 | 3,7900 | 3,7900 | 25.900 |
| 16 ene 2024 | 3,9300 | 4,0400 | 3,8000 | 3,8300 | 3,8300 | 45.600 |
| 12 ene 2024 | 4,1100 | 4,3700 | 3,8500 | 3,9800 | 3,9800 | 90.200 |
| 11 ene 2024 | 4,1500 | 4,2300 | 4,0300 | 4,0300 | 4,0300 | 48.200 |
| 10 ene 2024 | 4,1200 | 4,2000 | 4,0700 | 4,1500 | 4,1500 | 8400 |
| 09 ene 2024 | 3,9700 | 4,1600 | 3,9700 | 4,1400 | 4,1400 | 15.900 |
| 08 ene 2024 | 4,0700 | 4,1000 | 3,9500 | 3,9800 | 3,9800 | 30.800 |
| 05 ene 2024 | 4,2800 | 4,2800 | 4,0400 | 4,1100 | 4,1100 | 28.600 |
| 04 ene 2024 | 4,3300 | 4,3700 | 4,2000 | 4,2200 | 4,2200 | 32.000 |
| 03 ene 2024 | 4,1800 | 4,2800 | 4,0700 | 4,2500 | 4,2500 | 37.500 |
| 02 ene 2024 | 4,2500 | 4,3800 | 4,2300 | 4,2300 | 4,2300 | 42.000 |
| 29 dic 2023 | 4,0400 | 4,3200 | 4,0400 | 4,2500 | 4,2500 | 61.000 |
| 28 dic 2023 | 4,2000 | 4,2600 | 4,0300 | 4,0700 | 4,0700 | 23.500 |
| 27 dic 2023 | 4,2400 | 4,4100 | 4,1500 | 4,2400 | 4,2400 | 64.300 |
| 26 dic 2023 | 3,9800 | 4,3500 | 3,9800 | 4,2100 | 4,2100 | 61.400 |
| 22 dic 2023 | 3,8800 | 4,0500 | 3,8100 | 3,9600 | 3,9600 | 60.200 |
| 21 dic 2023 | 3,7500 | 3,8300 | 3,7100 | 3,8300 | 3,8300 | 33.100 |
| 20 dic 2023 | 3,7400 | 3,8700 | 3,7000 | 3,7700 | 3,7700 | 33.700 |
| 19 dic 2023 | 3,6200 | 3,7500 | 3,6100 | 3,6700 | 3,6700 | 20.200 |
| 18 dic 2023 | 3,6400 | 3,7300 | 3,5300 | 3,6100 | 3,6100 | 22.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.