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
61.410,10 +1.234,11 (+2,05%)
Zapata Computing Holdings Inc. (ZPTA)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
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 | 0,9000 | 0,9375 | 0,8650 | 0,9100 | 0,9100 | 950.438 |
| 16 may 2024 | 1,0200 | 1,0300 | 0,9000 | 0,9300 | 0,9300 | 1.641.100 |
| 15 may 2024 | 1,1600 | 1,1850 | 0,9800 | 1,0000 | 1,0000 | 3.306.800 |
| 14 may 2024 | 1,2700 | 1,3700 | 1,2100 | 1,3100 | 1,3100 | 2.337.700 |
| 13 may 2024 | 1,1700 | 1,2500 | 1,1100 | 1,2300 | 1,2300 | 1.116.300 |
| 10 may 2024 | 1,2100 | 1,2400 | 1,1600 | 1,1900 | 1,1900 | 665.800 |
| 09 may 2024 | 1,2400 | 1,2500 | 1,1500 | 1,2300 | 1,2300 | 997.400 |
| 08 may 2024 | 1,3000 | 1,3000 | 1,2200 | 1,2400 | 1,2400 | 663.900 |
| 07 may 2024 | 1,2300 | 1,3300 | 1,2100 | 1,2600 | 1,2600 | 1.211.100 |
| 06 may 2024 | 1,2800 | 1,3390 | 1,2200 | 1,2300 | 1,2300 | 1.065.400 |
| 03 may 2024 | 1,3900 | 1,4010 | 1,2400 | 1,2500 | 1,2500 | 1.072.500 |
| 02 may 2024 | 1,3000 | 1,3800 | 1,3000 | 1,3400 | 1,3400 | 717.400 |
| 01 may 2024 | 1,3500 | 1,3700 | 1,3000 | 1,3000 | 1,3000 | 818.300 |
| 30 abr 2024 | 1,5100 | 1,5100 | 1,3500 | 1,3500 | 1,3500 | 1.182.100 |
| 29 abr 2024 | 1,5800 | 1,6000 | 1,5000 | 1,5000 | 1,5000 | 1.069.000 |
| 26 abr 2024 | 1,5500 | 1,6690 | 1,5100 | 1,5800 | 1,5800 | 994.400 |
| 25 abr 2024 | 1,5500 | 1,6500 | 1,5000 | 1,6100 | 1,6100 | 1.554.700 |
| 24 abr 2024 | 1,7400 | 1,7400 | 1,5700 | 1,6100 | 1,6100 | 12.949.700 |
| 23 abr 2024 | 1,6400 | 1,7000 | 1,5250 | 1,5600 | 1,5600 | 806.400 |
| 22 abr 2024 | 1,7500 | 1,8300 | 1,7000 | 1,7300 | 1,7300 | 321.400 |
| 19 abr 2024 | 1,8000 | 1,9200 | 1,7400 | 1,7400 | 1,7400 | 609.100 |
| 18 abr 2024 | 1,9700 | 2,0600 | 1,8900 | 1,9500 | 1,9500 | 332.100 |
| 17 abr 2024 | 1,9300 | 2,1500 | 1,8700 | 1,9600 | 1,9600 | 662.500 |
| 16 abr 2024 | 2,1700 | 2,1700 | 1,9000 | 1,9400 | 1,9400 | 1.039.500 |
| 15 abr 2024 | 2,3000 | 2,4100 | 2,1700 | 2,2300 | 2,2300 | 1.190.000 |
| 12 abr 2024 | 2,9600 | 3,1400 | 2,4000 | 2,4300 | 2,4300 | 13.376.500 |
| 11 abr 2024 | 2,3500 | 2,6100 | 2,2300 | 2,5000 | 2,5000 | 744.500 |
| 10 abr 2024 | 2,4400 | 2,5900 | 2,3200 | 2,3700 | 2,3700 | 481.800 |
| 09 abr 2024 | 2,4200 | 2,7100 | 2,3300 | 2,6100 | 2,6100 | 770.600 |
| 08 abr 2024 | 2,9000 | 2,9250 | 2,4400 | 2,4400 | 2,4400 | 1.385.900 |
| 05 abr 2024 | 3,4600 | 3,7600 | 2,8500 | 2,9500 | 2,9500 | 2.058.000 |
| 04 abr 2024 | 3,5000 | 4,4000 | 3,2000 | 3,3300 | 3,3300 | 2.008.700 |
| 03 abr 2024 | 4,5300 | 4,8600 | 3,2000 | 3,5000 | 3,5000 | 2.238.300 |
| 02 abr 2024 | 5,6000 | 6,0000 | 4,4000 | 4,7300 | 4,7300 | 3.155.200 |
| 01 abr 2024 | 15,4500 | 15,5000 | 5,7000 | 5,7000 | 5,7000 | 4.173.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.