Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
83,10 -0,78 (-0,93%) Oro
2.370,80 +30,50 (+1,30%) Bitcoin EUR
56.479,63 -1.423,81 (-2,46%)
Archer Aviation Inc. (ACHR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:41PM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3,8800 | 4,1200 | 3,7100 | 3,7350 | 3,7350 | 3.135.727 |
| 09 may 2024 | 3,7400 | 3,8000 | 3,6700 | 3,7700 | 3,7700 | 5.535.600 |
| 08 may 2024 | 3,8200 | 3,8400 | 3,7000 | 3,7300 | 3,7300 | 3.530.000 |
| 07 may 2024 | 3,9700 | 3,9700 | 3,8200 | 3,8600 | 3,8600 | 3.385.700 |
| 06 may 2024 | 4,0100 | 4,0400 | 3,9200 | 3,9600 | 3,9600 | 3.120.100 |
| 03 may 2024 | 4,1000 | 4,1600 | 3,8850 | 3,9600 | 3,9600 | 3.776.500 |
| 02 may 2024 | 4,0700 | 4,1100 | 3,9620 | 4,0100 | 4,0100 | 2.666.700 |
| 01 may 2024 | 3,8900 | 4,1900 | 3,8600 | 4,0000 | 4,0000 | 4.841.100 |
| 30 abr 2024 | 4,0100 | 4,0500 | 3,8700 | 3,8800 | 3,8800 | 3.777.300 |
| 29 abr 2024 | 4,0600 | 4,1000 | 3,9900 | 4,0700 | 4,0700 | 3.324.600 |
| 26 abr 2024 | 3,9900 | 4,0500 | 3,9300 | 4,0200 | 4,0200 | 3.109.500 |
| 25 abr 2024 | 4,0100 | 4,0180 | 3,8700 | 3,9800 | 3,9800 | 3.712.200 |
| 24 abr 2024 | 4,0500 | 4,1100 | 3,8600 | 3,9700 | 3,9700 | 4.023.100 |
| 23 abr 2024 | 3,9400 | 4,1500 | 3,9100 | 4,0100 | 4,0100 | 4.081.900 |
| 22 abr 2024 | 3,7000 | 3,9600 | 3,6100 | 3,9300 | 3,9300 | 4.348.200 |
| 19 abr 2024 | 3,7300 | 3,7900 | 3,6300 | 3,6500 | 3,6500 | 3.469.300 |
| 18 abr 2024 | 3,8000 | 3,8600 | 3,7150 | 3,7800 | 3,7800 | 4.264.000 |
| 17 abr 2024 | 3,9100 | 3,9400 | 3,7800 | 3,7800 | 3,7800 | 3.270.600 |
| 16 abr 2024 | 3,8300 | 3,9400 | 3,8000 | 3,8600 | 3,8600 | 3.074.600 |
| 15 abr 2024 | 4,0600 | 4,0700 | 3,8500 | 3,8900 | 3,8900 | 3.887.500 |
| 12 abr 2024 | 4,1500 | 4,1900 | 3,9500 | 4,0100 | 4,0100 | 5.002.900 |
| 11 abr 2024 | 4,2000 | 4,3200 | 4,1250 | 4,1900 | 4,1900 | 3.817.200 |
| 10 abr 2024 | 4,1800 | 4,2250 | 4,1100 | 4,1600 | 4,1600 | 3.807.900 |
| 09 abr 2024 | 4,2800 | 4,3400 | 4,2200 | 4,2800 | 4,2800 | 2.437.400 |
| 08 abr 2024 | 4,3200 | 4,4000 | 4,2250 | 4,2800 | 4,2800 | 2.704.300 |
| 05 abr 2024 | 4,2500 | 4,4200 | 4,2100 | 4,3000 | 4,3000 | 2.699.900 |
| 04 abr 2024 | 4,5000 | 4,5650 | 4,2500 | 4,3000 | 4,3000 | 4.080.800 |
| 03 abr 2024 | 4,3100 | 4,5300 | 4,3100 | 4,4100 | 4,4100 | 3.571.800 |
| 02 abr 2024 | 4,4000 | 4,4500 | 4,3100 | 4,3300 | 4,3300 | 4.191.700 |
| 01 abr 2024 | 4,6400 | 4,7100 | 4,4900 | 4,5000 | 4,5000 | 4.194.200 |
| 28 mar 2024 | 4,7000 | 4,7610 | 4,5950 | 4,6200 | 4,6200 | 5.985.900 |
| 27 mar 2024 | 4,8400 | 4,8500 | 4,6300 | 4,7400 | 4,7400 | 5.581.800 |
| 26 mar 2024 | 4,9800 | 5,0480 | 4,7700 | 4,7900 | 4,7900 | 4.051.100 |
| 25 mar 2024 | 4,9500 | 5,1100 | 4,9000 | 4,9500 | 4,9500 | 4.979.800 |
| 22 mar 2024 | 5,0900 | 5,1000 | 4,8500 | 4,8900 | 4,8900 | 4.215.400 |
| 21 mar 2024 | 5,1000 | 5,1900 | 4,9900 | 5,1100 | 5,1100 | 6.631.200 |
| 20 mar 2024 | 4,8000 | 5,1600 | 4,7450 | 5,0600 | 5,0600 | 6.471.200 |
| 19 mar 2024 | 4,8400 | 4,9000 | 4,7200 | 4,7900 | 4,7900 | 4.596.900 |
| 18 mar 2024 | 5,0500 | 5,1400 | 4,7200 | 4,8700 | 4,8700 | 7.768.400 |
| 15 mar 2024 | 4,8900 | 5,3300 | 4,8400 | 5,0200 | 5,0200 | 15.719.400 |
| 14 mar 2024 | 5,0600 | 5,2400 | 4,8300 | 4,8900 | 4,8900 | 6.438.000 |
| 13 mar 2024 | 5,1100 | 5,5500 | 5,0500 | 5,1400 | 5,1400 | 10.897.400 |
| 12 mar 2024 | 4,8700 | 5,1300 | 4,7700 | 5,1000 | 5,1000 | 9.840.000 |
| 11 mar 2024 | 4,6600 | 4,9600 | 4,6400 | 4,7800 | 4,7800 | 9.295.300 |
| 08 mar 2024 | 4,3400 | 4,8000 | 4,3400 | 4,5800 | 4,5800 | 8.547.100 |
| 07 mar 2024 | 4,3200 | 4,4500 | 4,0000 | 4,2900 | 4,2900 | 8.847.600 |
| 06 mar 2024 | 4,2700 | 4,5500 | 4,1850 | 4,2500 | 4,2500 | 8.493.200 |
| 05 mar 2024 | 4,4200 | 4,4500 | 4,1000 | 4,2100 | 4,2100 | 9.182.900 |
| 04 mar 2024 | 4,5800 | 4,6700 | 4,4200 | 4,4800 | 4,4800 | 6.213.000 |
| 01 mar 2024 | 4,8100 | 4,8280 | 4,5400 | 4,5500 | 4,5500 | 6.086.200 |
| 29 feb 2024 | 4,8000 | 4,9800 | 4,7800 | 4,8300 | 4,8300 | 4.213.500 |
| 28 feb 2024 | 4,8000 | 4,9100 | 4,7000 | 4,7200 | 4,7200 | 9.204.700 |
| 27 feb 2024 | 4,7500 | 4,9250 | 4,5900 | 4,8000 | 4,8000 | 9.817.100 |
| 26 feb 2024 | 4,9200 | 4,9700 | 4,8000 | 4,9200 | 4,9200 | 7.331.500 |
| 23 feb 2024 | 4,8700 | 4,9550 | 4,7400 | 4,8100 | 4,8100 | 5.766.000 |
| 22 feb 2024 | 5,1700 | 5,1900 | 4,8600 | 4,8700 | 4,8700 | 5.223.200 |
| 21 feb 2024 | 5,0700 | 5,1020 | 4,9700 | 5,0500 | 5,0500 | 3.784.900 |
| 20 feb 2024 | 5,2300 | 5,3300 | 5,0400 | 5,1300 | 5,1300 | 4.569.400 |
| 16 feb 2024 | 5,3100 | 5,3790 | 5,2100 | 5,2400 | 5,2400 | 4.220.400 |
| 15 feb 2024 | 5,5400 | 5,5500 | 5,3300 | 5,4500 | 5,4500 | 8.003.100 |
| 14 feb 2024 | 5,3100 | 5,5000 | 5,2700 | 5,4600 | 5,4600 | 4.044.600 |
| 13 feb 2024 | 5,2100 | 5,2700 | 5,0800 | 5,1600 | 5,1600 | 5.820.100 |
| 12 feb 2024 | 5,4900 | 5,6800 | 5,4300 | 5,5900 | 5,5900 | 6.242.300 |
| 09 feb 2024 | 5,2500 | 5,4500 | 5,2500 | 5,4000 | 5,4000 | 4.690.100 |
| 08 feb 2024 | 4,9100 | 5,2300 | 4,9100 | 5,1800 | 5,1800 | 3.651.800 |
| 07 feb 2024 | 5,0800 | 5,1300 | 4,9000 | 4,9100 | 4,9100 | 2.508.300 |
| 06 feb 2024 | 4,7000 | 5,0750 | 4,6700 | 5,0600 | 5,0600 | 4.342.400 |
| 05 feb 2024 | 4,8700 | 4,8700 | 4,6200 | 4,6700 | 4,6700 | 4.600.400 |
| 02 feb 2024 | 4,8900 | 4,9600 | 4,7800 | 4,9400 | 4,9400 | 3.761.800 |
| 01 feb 2024 | 4,9200 | 5,0650 | 4,8740 | 4,9500 | 4,9500 | 2.630.400 |
| 31 ene 2024 | 4,9700 | 5,2200 | 4,8200 | 4,8300 | 4,8300 | 4.229.400 |
| 30 ene 2024 | 5,1000 | 5,1600 | 4,9200 | 4,9900 | 4,9900 | 3.678.000 |
| 29 ene 2024 | 4,9300 | 5,2200 | 4,9000 | 5,1700 | 5,1700 | 3.954.200 |
| 26 ene 2024 | 5,0200 | 5,1500 | 4,8800 | 4,9000 | 4,9000 | 3.547.300 |
| 25 ene 2024 | 5,0500 | 5,1200 | 4,9500 | 4,9800 | 4,9800 | 3.671.100 |
| 24 ene 2024 | 5,5500 | 5,5900 | 5,0100 | 5,0100 | 5,0100 | 4.865.000 |
| 23 ene 2024 | 5,4900 | 5,5300 | 5,3250 | 5,4200 | 5,4200 | 4.447.500 |
| 22 ene 2024 | 5,4500 | 5,8500 | 5,1500 | 5,3100 | 5,3100 | 10.536.200 |
| 19 ene 2024 | 5,0200 | 5,1150 | 4,8700 | 5,0600 | 5,0600 | 3.403.500 |
| 18 ene 2024 | 5,2200 | 5,2500 | 4,8600 | 5,0200 | 5,0200 | 3.808.100 |
| 17 ene 2024 | 4,9200 | 5,0400 | 4,8200 | 5,0400 | 5,0400 | 3.508.300 |
| 16 ene 2024 | 5,0900 | 5,1000 | 4,9500 | 4,9600 | 4,9600 | 3.831.700 |
| 12 ene 2024 | 5,2400 | 5,4000 | 5,1550 | 5,1700 | 5,1700 | 2.290.900 |
| 11 ene 2024 | 5,3400 | 5,3900 | 5,0900 | 5,2200 | 5,2200 | 3.624.400 |
| 10 ene 2024 | 5,4100 | 5,5000 | 5,3100 | 5,3800 | 5,3800 | 2.170.600 |
| 09 ene 2024 | 5,4000 | 5,5450 | 5,3100 | 5,4100 | 5,4100 | 3.258.100 |
| 08 ene 2024 | 5,5300 | 5,6300 | 5,4700 | 5,5500 | 5,5500 | 3.626.100 |
| 05 ene 2024 | 5,5900 | 5,7000 | 5,5300 | 5,5300 | 5,5300 | 2.699.100 |
| 04 ene 2024 | 5,5900 | 5,8100 | 5,5000 | 5,6500 | 5,6500 | 3.655.800 |
| 03 ene 2024 | 5,7500 | 5,8100 | 5,5500 | 5,5900 | 5,5900 | 3.673.000 |
| 02 ene 2024 | 6,0200 | 6,0500 | 5,7500 | 5,8100 | 5,8100 | 5.174.600 |
| 29 dic 2023 | 6,2500 | 6,3450 | 6,0700 | 6,1400 | 6,1400 | 3.600.400 |
| 28 dic 2023 | 6,3000 | 6,3800 | 6,1300 | 6,2400 | 6,2400 | 3.935.000 |
| 27 dic 2023 | 6,5000 | 6,6900 | 6,3000 | 6,3600 | 6,3600 | 3.596.800 |
| 26 dic 2023 | 6,5000 | 6,5250 | 6,3800 | 6,4600 | 6,4600 | 2.620.300 |
| 22 dic 2023 | 6,5000 | 6,5400 | 6,3750 | 6,4500 | 6,4500 | 3.214.600 |
| 21 dic 2023 | 6,3500 | 6,4800 | 6,2300 | 6,4300 | 6,4300 | 3.675.400 |
| 20 dic 2023 | 6,5600 | 6,7000 | 6,2300 | 6,2400 | 6,2400 | 5.168.500 |
| 19 dic 2023 | 6,4700 | 6,6900 | 6,4400 | 6,6700 | 6,6700 | 4.555.200 |
| 18 dic 2023 | 6,7900 | 6,7900 | 6,3700 | 6,4300 | 6,4300 | 5.903.900 |
| *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.