Mercados españoles abiertos en 6 hrs 41 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 0,00 (0,00%) Dólar/Euro
1,0861 +0,0002 (+0,02%) Petróleo Brent
82,60 -0,28 (-0,34%) Bitcoin EUR
64.645,77 -1.448,09 (-2,19%)
ABVC BioPharma, Inc. (ABVC)
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:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 1,0800 | 1,1000 | 1,0651 | 1,0800 | 1,0800 | 95.671 |
| 20 may 2024 | 1,0800 | 1,0800 | 1,0600 | 1,0800 | 1,0800 | 77.800 |
| 17 may 2024 | 1,0700 | 1,0900 | 1,0600 | 1,0700 | 1,0700 | 118.500 |
| 16 may 2024 | 1,1000 | 1,1000 | 1,0500 | 1,0600 | 1,0600 | 155.400 |
| 15 may 2024 | 1,0600 | 1,1200 | 1,0600 | 1,0800 | 1,0800 | 331.000 |
| 14 may 2024 | 1,0700 | 1,0900 | 1,0500 | 1,0800 | 1,0800 | 249.800 |
| 13 may 2024 | 1,0600 | 1,1400 | 1,0600 | 1,0700 | 1,0700 | 192.400 |
| 10 may 2024 | 1,0800 | 1,0900 | 1,0500 | 1,0600 | 1,0600 | 207.700 |
| 09 may 2024 | 1,1100 | 1,2400 | 1,0600 | 1,1000 | 1,1000 | 1.343.200 |
| 08 may 2024 | 1,0900 | 1,1300 | 1,0400 | 1,1100 | 1,1100 | 558.600 |
| 07 may 2024 | 1,0700 | 1,0800 | 1,0300 | 1,0600 | 1,0600 | 264.100 |
| 06 may 2024 | 1,0900 | 1,0900 | 1,0310 | 1,0800 | 1,0800 | 736.900 |
| 03 may 2024 | 1,1500 | 1,1500 | 1,0700 | 1,0800 | 1,0800 | 415.900 |
| 02 may 2024 | 1,1200 | 1,1690 | 1,1000 | 1,1500 | 1,1500 | 317.700 |
| 01 may 2024 | 1,1900 | 1,2300 | 1,0500 | 1,1300 | 1,1300 | 987.700 |
| 30 abr 2024 | 1,3400 | 1,4100 | 1,2500 | 1,2500 | 1,2500 | 759.400 |
| 29 abr 2024 | 1,3900 | 1,4500 | 1,3000 | 1,4000 | 1,4000 | 1.768.500 |
| 26 abr 2024 | 1,4900 | 1,5700 | 1,4000 | 1,4200 | 1,4200 | 2.056.000 |
| 25 abr 2024 | 1,4500 | 1,7300 | 1,3600 | 1,5900 | 1,5900 | 5.357.800 |
| 24 abr 2024 | 1,4600 | 1,5000 | 1,2800 | 1,4800 | 1,4800 | 6.738.000 |
| 23 abr 2024 | 1,0100 | 1,3700 | 1,0000 | 1,3500 | 1,3500 | 8.641.600 |
| 22 abr 2024 | 0,9900 | 1,0400 | 0,9410 | 1,0400 | 1,0400 | 311.500 |
| 19 abr 2024 | 1,0400 | 1,0400 | 0,9650 | 0,9900 | 0,9900 | 162.800 |
| 18 abr 2024 | 1,0800 | 1,0800 | 0,9400 | 1,0500 | 1,0500 | 460.300 |
| 17 abr 2024 | 1,1500 | 1,1900 | 1,0000 | 1,0200 | 1,0200 | 1.777.100 |
| 16 abr 2024 | 1,0600 | 1,1300 | 1,0500 | 1,1200 | 1,1200 | 114.000 |
| 15 abr 2024 | 1,1000 | 1,1050 | 1,0500 | 1,0900 | 1,0900 | 218.100 |
| 12 abr 2024 | 1,1500 | 1,1500 | 1,0800 | 1,0900 | 1,0900 | 221.500 |
| 11 abr 2024 | 1,1000 | 1,1700 | 1,1000 | 1,1500 | 1,1500 | 266.600 |
| 10 abr 2024 | 1,2900 | 1,3100 | 1,0500 | 1,1400 | 1,1400 | 3.781.800 |
| 09 abr 2024 | 1,2400 | 1,2800 | 1,1700 | 1,1800 | 1,1800 | 249.000 |
| 08 abr 2024 | 1,3000 | 1,3050 | 1,2500 | 1,2500 | 1,2500 | 157.200 |
| 05 abr 2024 | 1,2700 | 1,3000 | 1,2500 | 1,2700 | 1,2700 | 69.400 |
| 04 abr 2024 | 1,2600 | 1,3100 | 1,2500 | 1,2800 | 1,2800 | 116.700 |
| 03 abr 2024 | 1,2900 | 1,3000 | 1,2400 | 1,2900 | 1,2900 | 127.600 |
| 02 abr 2024 | 1,3500 | 1,3500 | 1,2500 | 1,2900 | 1,2900 | 204.800 |
| 01 abr 2024 | 1,2800 | 1,4100 | 1,2800 | 1,3700 | 1,3700 | 645.800 |
| 28 mar 2024 | 1,1700 | 1,3100 | 1,1600 | 1,3100 | 1,3100 | 678.600 |
| 27 mar 2024 | 1,3300 | 1,3300 | 1,1800 | 1,2000 | 1,2000 | 1.442.900 |
| 26 mar 2024 | 1,4050 | 1,4500 | 1,1500 | 1,2800 | 1,2800 | 27.519.700 |
| 25 mar 2024 | 1,0500 | 1,0600 | 1,0300 | 1,0500 | 1,0500 | 106.400 |
| 22 mar 2024 | 1,0700 | 1,0800 | 1,0600 | 1,0700 | 1,0700 | 62.500 |
| 21 mar 2024 | 1,0740 | 1,1100 | 1,0550 | 1,0600 | 1,0600 | 83.700 |
| 20 mar 2024 | 1,1200 | 1,1300 | 1,0600 | 1,0710 | 1,0710 | 191.200 |
| 19 mar 2024 | 1,1500 | 1,1700 | 1,1000 | 1,1200 | 1,1200 | 108.600 |
| 18 mar 2024 | 1,1700 | 1,1800 | 1,1400 | 1,1600 | 1,1600 | 64.100 |
| 15 mar 2024 | 1,2100 | 1,2200 | 1,1700 | 1,1700 | 1,1700 | 128.000 |
| 14 mar 2024 | 1,2400 | 1,2450 | 1,2000 | 1,2000 | 1,2000 | 65.000 |
| 13 mar 2024 | 1,2400 | 1,2500 | 1,2100 | 1,2300 | 1,2300 | 76.900 |
| 12 mar 2024 | 1,2100 | 1,2870 | 1,2100 | 1,2600 | 1,2600 | 59.900 |
| 11 mar 2024 | 1,2500 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | 72.400 |
| 08 mar 2024 | 1,2490 | 1,2900 | 1,2400 | 1,2500 | 1,2500 | 55.800 |
| 07 mar 2024 | 1,2600 | 1,2600 | 1,2100 | 1,2500 | 1,2500 | 39.500 |
| 06 mar 2024 | 1,2000 | 1,2500 | 1,1960 | 1,2400 | 1,2400 | 85.400 |
| 05 mar 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2100 | 1,2100 | 62.400 |
| 04 mar 2024 | 1,2100 | 1,2690 | 1,1900 | 1,2400 | 1,2400 | 151.100 |
| 01 mar 2024 | 1,2200 | 1,2200 | 1,1500 | 1,1800 | 1,1800 | 136.100 |
| 29 feb 2024 | 1,2000 | 1,2300 | 1,1800 | 1,2100 | 1,2100 | 93.500 |
| 28 feb 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2150 | 1,2150 | 99.000 |
| 27 feb 2024 | 1,2500 | 1,2500 | 1,2200 | 1,2300 | 1,2300 | 60.500 |
| 26 feb 2024 | 1,1900 | 1,2500 | 1,1800 | 1,2400 | 1,2400 | 81.400 |
| 23 feb 2024 | 1,2100 | 1,2500 | 1,1500 | 1,2000 | 1,2000 | 78.400 |
| 22 feb 2024 | 1,2700 | 1,2700 | 1,1700 | 1,2100 | 1,2100 | 50.100 |
| 21 feb 2024 | 1,2000 | 1,2100 | 1,1500 | 1,1900 | 1,1900 | 178.900 |
| 20 feb 2024 | 1,2400 | 1,2800 | 1,1900 | 1,2000 | 1,2000 | 170.400 |
| 16 feb 2024 | 1,2700 | 1,2880 | 1,2500 | 1,2700 | 1,2700 | 176.200 |
| 15 feb 2024 | 1,2800 | 1,3200 | 1,2300 | 1,2800 | 1,2800 | 296.800 |
| 14 feb 2024 | 1,3200 | 1,3300 | 1,2500 | 1,2600 | 1,2600 | 169.600 |
| 13 feb 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3200 | 1,3200 | 80.800 |
| 12 feb 2024 | 1,3100 | 1,3500 | 1,2600 | 1,3400 | 1,3400 | 463.400 |
| 09 feb 2024 | 1,3100 | 1,3200 | 1,2600 | 1,3200 | 1,3200 | 95.700 |
| 08 feb 2024 | 1,3900 | 1,4400 | 1,2750 | 1,3000 | 1,3000 | 311.700 |
| 07 feb 2024 | 1,4100 | 1,4100 | 1,3600 | 1,4000 | 1,4000 | 103.400 |
| 06 feb 2024 | 1,4200 | 1,4460 | 1,3500 | 1,3900 | 1,3900 | 111.200 |
| 05 feb 2024 | 1,4600 | 1,4960 | 1,4000 | 1,4000 | 1,4000 | 204.700 |
| 02 feb 2024 | 1,4600 | 1,5150 | 1,4500 | 1,5000 | 1,5000 | 195.200 |
| 01 feb 2024 | 1,4900 | 1,5300 | 1,4100 | 1,5100 | 1,5100 | 510.900 |
| 31 ene 2024 | 1,4500 | 1,5400 | 1,4200 | 1,5200 | 1,5200 | 696.200 |
| 30 ene 2024 | 1,3600 | 1,4800 | 1,3400 | 1,4500 | 1,4500 | 525.900 |
| 29 ene 2024 | 1,3000 | 1,4000 | 1,2400 | 1,3900 | 1,3900 | 360.200 |
| 26 ene 2024 | 1,2600 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 194.600 |
| 25 ene 2024 | 1,2600 | 1,2950 | 1,2200 | 1,2600 | 1,2600 | 415.000 |
| 24 ene 2024 | 1,2900 | 1,3000 | 1,2000 | 1,2500 | 1,2500 | 404.700 |
| 23 ene 2024 | 1,2500 | 1,3200 | 1,2280 | 1,3200 | 1,3200 | 222.700 |
| 22 ene 2024 | 1,2300 | 1,2700 | 1,2100 | 1,2500 | 1,2500 | 240.700 |
| 19 ene 2024 | 1,2300 | 1,2600 | 1,2000 | 1,2500 | 1,2500 | 239.500 |
| 18 ene 2024 | 1,2600 | 1,2900 | 1,2100 | 1,2300 | 1,2300 | 223.200 |
| 17 ene 2024 | 1,2700 | 1,3200 | 1,2700 | 1,2900 | 1,2900 | 308.100 |
| 16 ene 2024 | 1,3600 | 1,4000 | 1,2800 | 1,3100 | 1,3100 | 512.600 |
| 12 ene 2024 | 1,4600 | 1,5200 | 1,4000 | 1,4300 | 1,4300 | 429.000 |
| 11 ene 2024 | 1,5100 | 1,5500 | 1,4200 | 1,4700 | 1,4700 | 530.200 |
| 10 ene 2024 | 1,5700 | 1,5800 | 1,5100 | 1,5600 | 1,5600 | 536.700 |
| 09 ene 2024 | 1,4200 | 1,5900 | 1,4200 | 1,5800 | 1,5800 | 869.900 |
| 08 ene 2024 | 1,3700 | 1,5350 | 1,3700 | 1,5000 | 1,5000 | 1.425.000 |
| 05 ene 2024 | 1,3800 | 1,5200 | 1,3500 | 1,3700 | 1,3700 | 1.475.600 |
| 04 ene 2024 | 1,8500 | 1,8500 | 1,4100 | 1,4100 | 1,4100 | 5.576.300 |
| 03 ene 2024 | 2,1700 | 2,4500 | 1,7500 | 1,9300 | 1,9300 | 89.146.300 |
| 02 ene 2024 | 1,1700 | 1,2200 | 1,1650 | 1,2000 | 1,2000 | 89.500 |
| 29 dic 2023 | 1,2400 | 1,2500 | 1,1500 | 1,1600 | 1,1600 | 221.800 |
| 28 dic 2023 | 1,1900 | 1,2500 | 1,1800 | 1,2500 | 1,2500 | 158.200 |
| *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.