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
57.023,84 +385,05 (+0,68%)
Vasta Platform Limited (VSTA)
NasdaqGS - NasdaqGS Precio demorado. 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 | 3,6600 | 3,8200 | 3,5900 | 3,6100 | 3,6100 | 10.000 |
| 09 may 2024 | 3,7900 | 3,8000 | 3,6000 | 3,6150 | 3,6150 | 5000 |
| 08 may 2024 | 3,7600 | 3,7800 | 3,7400 | 3,7600 | 3,7600 | 5400 |
| 07 may 2024 | 3,8000 | 3,8250 | 3,7900 | 3,8000 | 3,8000 | 5300 |
| 06 may 2024 | 3,8000 | 3,8100 | 3,7900 | 3,8000 | 3,8000 | 30.700 |
| 03 may 2024 | 3,7700 | 3,8000 | 3,7500 | 3,8000 | 3,8000 | 5300 |
| 02 may 2024 | 3,8000 | 3,8000 | 3,7750 | 3,7750 | 3,7750 | 2500 |
| 01 may 2024 | 3,8300 | 3,8300 | 3,7900 | 3,7900 | 3,7900 | 2400 |
| 30 abr 2024 | 3,8020 | 3,8020 | 3,8000 | 3,8000 | 3,8000 | 600 |
| 29 abr 2024 | 3,7520 | 3,8100 | 3,7500 | 3,7900 | 3,7900 | 7000 |
| 26 abr 2024 | 3,8000 | 3,8100 | 3,7900 | 3,8000 | 3,8000 | 17.200 |
| 25 abr 2024 | 3,8000 | 3,8000 | 3,7800 | 3,7900 | 3,7900 | 4400 |
| 24 abr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 23 abr 2024 | 3,7500 | 3,8420 | 3,7500 | 3,8000 | 3,8000 | 6000 |
| 22 abr 2024 | 3,7900 | 3,8500 | 3,7900 | 3,8000 | 3,8000 | 12.500 |
| 19 abr 2024 | 3,6600 | 3,7450 | 3,4900 | 3,7400 | 3,7400 | 16.100 |
| 18 abr 2024 | 3,7300 | 3,7700 | 3,6900 | 3,7500 | 3,7500 | 2900 |
| 17 abr 2024 | 3,7300 | 3,7500 | 3,7120 | 3,7500 | 3,7500 | 4700 |
| 16 abr 2024 | 3,7700 | 3,7900 | 3,7010 | 3,7800 | 3,7800 | 1700 |
| 15 abr 2024 | 3,8100 | 3,8850 | 3,7500 | 3,7800 | 3,7800 | 21.400 |
| 12 abr 2024 | 3,8480 | 3,9500 | 3,8000 | 3,8100 | 3,8100 | 6500 |
| 11 abr 2024 | 3,9900 | 4,0500 | 3,8400 | 3,8400 | 3,8400 | 61.500 |
| 10 abr 2024 | 4,0590 | 4,0590 | 4,0590 | 4,0590 | 4,0590 | 800 |
| 09 abr 2024 | 4,0990 | 4,0990 | 4,0990 | 4,0990 | 4,0990 | 1500 |
| 08 abr 2024 | 3,9920 | 4,0100 | 3,8900 | 4,0100 | 4,0100 | 12.200 |
| 05 abr 2024 | 4,1000 | 4,1000 | 3,9500 | 4,0700 | 4,0700 | 73.300 |
| 04 abr 2024 | 3,9250 | 4,1000 | 3,7600 | 4,0800 | 4,0800 | 12.100 |
| 03 abr 2024 | 3,9700 | 4,1000 | 3,8550 | 3,8550 | 3,8550 | 12.700 |
| 02 abr 2024 | 3,9000 | 3,9780 | 3,9000 | 3,9400 | 3,9400 | 3800 |
| 01 abr 2024 | 3,9300 | 4,0250 | 3,9250 | 4,0100 | 4,0100 | 4300 |
| 28 mar 2024 | 3,9850 | 4,0300 | 3,9850 | 4,0300 | 4,0300 | 1100 |
| 27 mar 2024 | 3,9700 | 3,9900 | 3,9700 | 3,9900 | 3,9900 | 2100 |
| 26 mar 2024 | 3,9760 | 4,0500 | 3,9760 | 4,0300 | 4,0300 | 5500 |
| 25 mar 2024 | 4,0000 | 4,0150 | 3,8600 | 4,0150 | 4,0150 | 7300 |
| 22 mar 2024 | 3,9650 | 4,0450 | 3,8600 | 4,0450 | 4,0450 | 6100 |
| 21 mar 2024 | 3,9100 | 4,0400 | 3,8800 | 3,9300 | 3,9300 | 78.200 |
| 20 mar 2024 | 3,8650 | 3,8800 | 3,8500 | 3,8700 | 3,8700 | 7600 |
| 19 mar 2024 | 3,7500 | 3,8650 | 3,7500 | 3,8500 | 3,8500 | 26.400 |
| 18 mar 2024 | 3,8700 | 3,9330 | 3,7200 | 3,7200 | 3,7200 | 13.100 |
| 15 mar 2024 | 3,9400 | 3,9400 | 3,8600 | 3,9300 | 3,9300 | 7500 |
| 14 mar 2024 | 3,8580 | 3,9500 | 3,8500 | 3,9400 | 3,9400 | 110.200 |
| 13 mar 2024 | 3,8630 | 3,8630 | 3,8200 | 3,8500 | 3,8500 | 109.600 |
| 12 mar 2024 | 3,8400 | 3,9200 | 3,8400 | 3,9050 | 3,9050 | 32.800 |
| 11 mar 2024 | 3,8200 | 3,8900 | 3,8100 | 3,8400 | 3,8400 | 221.000 |
| 08 mar 2024 | 3,7900 | 3,8800 | 3,7600 | 3,8800 | 3,8800 | 186.600 |
| 07 mar 2024 | 3,8000 | 3,8400 | 3,6000 | 3,6600 | 3,6600 | 306.300 |
| 06 mar 2024 | 3,8500 | 3,8600 | 3,6000 | 3,8000 | 3,8000 | 1.054.600 |
| 05 mar 2024 | 3,9100 | 3,9100 | 3,7190 | 3,8600 | 3,8600 | 1700 |
| 04 mar 2024 | 3,8800 | 3,9100 | 3,8500 | 3,8800 | 3,8800 | 3800 |
| 01 mar 2024 | 3,8600 | 3,8600 | 3,8500 | 3,8500 | 3,8500 | 121.800 |
| 29 feb 2024 | 3,8100 | 3,8200 | 3,6550 | 3,8200 | 3,8200 | 358.800 |
| 28 feb 2024 | 3,9200 | 3,9400 | 3,8170 | 3,8170 | 3,8170 | 22.400 |
| 27 feb 2024 | 3,9600 | 3,9700 | 3,9500 | 3,9500 | 3,9500 | 31.800 |
| 26 feb 2024 | 3,9700 | 4,0000 | 3,9700 | 3,9900 | 3,9900 | 7300 |
| 23 feb 2024 | 3,9500 | 3,9900 | 3,9500 | 3,9900 | 3,9900 | 7200 |
| 22 feb 2024 | 4,0000 | 4,0000 | 3,9800 | 3,9800 | 3,9800 | 5200 |
| 21 feb 2024 | 3,9900 | 4,0200 | 3,9900 | 4,0000 | 4,0000 | 5700 |
| 20 feb 2024 | 4,0400 | 4,0500 | 3,9900 | 4,0000 | 4,0000 | 7500 |
| 16 feb 2024 | 3,9700 | 4,0000 | 3,9700 | 4,0000 | 4,0000 | 5500 |
| 15 feb 2024 | 3,9600 | 4,1500 | 3,9500 | 4,0200 | 4,0200 | 23.600 |
| 14 feb 2024 | 3,9500 | 3,9700 | 3,9500 | 3,9700 | 3,9700 | 8100 |
| 13 feb 2024 | 3,9600 | 3,9700 | 3,9400 | 3,9400 | 3,9400 | 6500 |
| 12 feb 2024 | 4,0100 | 4,0100 | 3,9100 | 3,9550 | 3,9550 | 41.700 |
| 09 feb 2024 | 3,9250 | 4,0100 | 3,9250 | 4,0100 | 4,0100 | 3500 |
| 08 feb 2024 | 4,0100 | 4,0100 | 4,0000 | 4,0000 | 4,0000 | 7400 |
| 07 feb 2024 | 4,0800 | 4,0900 | 4,0100 | 4,0100 | 4,0100 | 374.900 |
| 06 feb 2024 | 4,0100 | 4,0400 | 3,9550 | 4,0100 | 4,0100 | 22.400 |
| 05 feb 2024 | 4,0000 | 4,0600 | 4,0000 | 4,0500 | 4,0500 | 12.300 |
| 02 feb 2024 | 4,0090 | 4,0750 | 4,0090 | 4,0600 | 4,0600 | 8600 |
| 01 feb 2024 | 4,0000 | 4,1200 | 4,0000 | 4,0900 | 4,0900 | 14.400 |
| 31 ene 2024 | 3,9500 | 4,1050 | 3,9500 | 4,0800 | 4,0800 | 31.500 |
| 30 ene 2024 | 3,9600 | 4,1130 | 3,9600 | 4,0500 | 4,0500 | 8700 |
| 29 ene 2024 | 4,1440 | 4,1440 | 3,6700 | 4,0500 | 4,0500 | 52.400 |
| 26 ene 2024 | 4,1100 | 4,2600 | 4,1100 | 4,2600 | 4,2600 | 11.300 |
| 25 ene 2024 | 4,1800 | 4,1900 | 4,1600 | 4,1600 | 4,1600 | 7000 |
| 24 ene 2024 | 4,1300 | 4,1800 | 4,0900 | 4,0900 | 4,0900 | 19.100 |
| 23 ene 2024 | 4,1100 | 4,1800 | 4,1100 | 4,1800 | 4,1800 | 10.900 |
| 22 ene 2024 | 4,2400 | 4,2800 | 4,1600 | 4,1800 | 4,1800 | 14.900 |
| 19 ene 2024 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 3200 |
| 18 ene 2024 | 4,1080 | 4,2420 | 4,1080 | 4,2000 | 4,2000 | 15.300 |
| 17 ene 2024 | 4,1400 | 4,2570 | 4,1400 | 4,2400 | 4,2400 | 20.600 |
| 16 ene 2024 | 4,1790 | 4,3100 | 4,1790 | 4,2000 | 4,2000 | 32.500 |
| 12 ene 2024 | 4,1700 | 4,3200 | 4,1700 | 4,2300 | 4,2300 | 9000 |
| 11 ene 2024 | 4,2100 | 4,3400 | 4,1000 | 4,2100 | 4,2100 | 37.700 |
| 10 ene 2024 | 4,2000 | 4,2150 | 3,9700 | 4,1400 | 4,1400 | 265.800 |
| 09 ene 2024 | 4,3300 | 4,3300 | 4,2300 | 4,2400 | 4,2400 | 28.600 |
| 08 ene 2024 | 4,4200 | 4,4770 | 4,3500 | 4,3500 | 4,3500 | 29.600 |
| 05 ene 2024 | 4,3500 | 4,3500 | 4,2100 | 4,2550 | 4,2550 | 302.100 |
| 04 ene 2024 | 4,2600 | 4,3900 | 4,2350 | 4,3000 | 4,3000 | 18.900 |
| 03 ene 2024 | 4,2600 | 4,3400 | 4,2500 | 4,2900 | 4,2900 | 40.300 |
| 02 ene 2024 | 4,3900 | 4,5500 | 4,2120 | 4,5000 | 4,5000 | 16.300 |
| 29 dic 2023 | 4,2500 | 4,4900 | 4,2500 | 4,4550 | 4,4550 | 13.600 |
| 28 dic 2023 | 4,1980 | 4,2500 | 4,1500 | 4,1940 | 4,1940 | 7700 |
| 27 dic 2023 | 4,1500 | 4,1500 | 4,0800 | 4,1500 | 4,1500 | 3600 |
| 26 dic 2023 | 4,1200 | 4,1500 | 4,0250 | 4,1500 | 4,1500 | 171.600 |
| 22 dic 2023 | 4,0900 | 4,0900 | 3,9600 | 4,0700 | 4,0700 | 110.100 |
| 21 dic 2023 | 4,1100 | 4,1100 | 3,9650 | 4,0740 | 4,0740 | 147.000 |
| 20 dic 2023 | 4,1500 | 4,1500 | 4,0000 | 4,1100 | 4,1100 | 93.400 |
| 19 dic 2023 | 4,0300 | 4,1730 | 4,0100 | 4,1250 | 4,1250 | 75.600 |
| 18 dic 2023 | 4,1900 | 4,1900 | 4,0400 | 4,1000 | 4,1000 | 113.700 |
| *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.