Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.188,23 +721,27 (+1,23%)
Aclarion, Inc. (ACON)
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:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 0,3000 | 0,3000 | 0,2845 | 0,2921 | 0,2921 | 340.146 |
| 02 may 2024 | 0,2930 | 0,3000 | 0,2810 | 0,2830 | 0,2830 | 437.200 |
| 01 may 2024 | 0,2960 | 0,3100 | 0,2800 | 0,2930 | 0,2930 | 773.500 |
| 30 abr 2024 | 0,3000 | 0,3180 | 0,2950 | 0,3000 | 0,3000 | 586.700 |
| 29 abr 2024 | 0,3300 | 0,3600 | 0,2840 | 0,2980 | 0,2980 | 2.873.600 |
| 26 abr 2024 | 0,3250 | 0,3640 | 0,3200 | 0,3370 | 0,3370 | 3.669.200 |
| 25 abr 2024 | 0,2900 | 0,6900 | 0,2900 | 0,3930 | 0,3930 | 115.566.900 |
| 24 abr 2024 | 0,2740 | 0,2890 | 0,2710 | 0,2880 | 0,2880 | 51.000 |
| 23 abr 2024 | 0,2920 | 0,2920 | 0,2750 | 0,2820 | 0,2820 | 46.200 |
| 22 abr 2024 | 0,2920 | 0,3000 | 0,2710 | 0,2750 | 0,2750 | 144.300 |
| 19 abr 2024 | 0,2960 | 0,3000 | 0,2910 | 0,3000 | 0,3000 | 22.700 |
| 18 abr 2024 | 0,2870 | 0,2980 | 0,2810 | 0,2970 | 0,2970 | 52.900 |
| 17 abr 2024 | 0,2880 | 0,2980 | 0,2800 | 0,2970 | 0,2970 | 138.800 |
| 16 abr 2024 | 0,3000 | 0,3000 | 0,2820 | 0,2900 | 0,2900 | 127.800 |
| 15 abr 2024 | 0,3190 | 0,3190 | 0,3000 | 0,3060 | 0,3060 | 193.600 |
| 12 abr 2024 | 0,3100 | 0,3220 | 0,3100 | 0,3110 | 0,3110 | 179.600 |
| 11 abr 2024 | 0,3070 | 0,3230 | 0,3000 | 0,3100 | 0,3100 | 204.200 |
| 10 abr 2024 | 0,3080 | 0,3170 | 0,3000 | 0,3070 | 0,3070 | 164.500 |
| 09 abr 2024 | 0,3280 | 0,3290 | 0,3010 | 0,3070 | 0,3070 | 218.800 |
| 08 abr 2024 | 0,3300 | 0,3300 | 0,3120 | 0,3130 | 0,3130 | 257.500 |
| 05 abr 2024 | 0,3290 | 0,3470 | 0,3100 | 0,3240 | 0,3240 | 282.400 |
| 04 abr 2024 | 0,3200 | 0,3330 | 0,3110 | 0,3200 | 0,3200 | 276.000 |
| 03 abr 2024 | 0,3250 | 0,3390 | 0,3200 | 0,3230 | 0,3230 | 166.300 |
| 02 abr 2024 | 0,3500 | 0,3500 | 0,3200 | 0,3350 | 0,3350 | 551.800 |
| 01 abr 2024 | 0,3350 | 0,4240 | 0,3170 | 0,4100 | 0,4100 | 3.436.200 |
| 28 mar 2024 | 0,3290 | 0,3490 | 0,3150 | 0,3300 | 0,3300 | 339.400 |
| 27 mar 2024 | 0,3270 | 0,3340 | 0,3100 | 0,3260 | 0,3260 | 271.500 |
| 26 mar 2024 | 0,3330 | 0,3490 | 0,3210 | 0,3240 | 0,3240 | 238.200 |
| 25 mar 2024 | 0,3480 | 0,3600 | 0,3360 | 0,3420 | 0,3420 | 272.200 |
| 22 mar 2024 | 0,3580 | 0,3690 | 0,3380 | 0,3520 | 0,3520 | 565.400 |
| 21 mar 2024 | 0,3720 | 0,3750 | 0,3570 | 0,3610 | 0,3610 | 272.400 |
| 20 mar 2024 | 0,3480 | 0,3710 | 0,3320 | 0,3660 | 0,3660 | 493.500 |
| 19 mar 2024 | 0,3400 | 0,3700 | 0,3200 | 0,3610 | 0,3610 | 831.800 |
| 18 mar 2024 | 0,3790 | 0,4000 | 0,3400 | 0,3430 | 0,3430 | 2.382.300 |
| 15 mar 2024 | 0,3550 | 0,4600 | 0,3360 | 0,4000 | 0,4000 | 12.076.000 |
| 14 mar 2024 | 0,3480 | 0,3590 | 0,3410 | 0,3500 | 0,3500 | 388.700 |
| 13 mar 2024 | 0,3490 | 0,3750 | 0,3400 | 0,3590 | 0,3590 | 557.200 |
| 12 mar 2024 | 0,3630 | 0,3700 | 0,3350 | 0,3430 | 0,3430 | 408.200 |
| 11 mar 2024 | 0,3400 | 0,3800 | 0,3390 | 0,3690 | 0,3690 | 611.100 |
| 08 mar 2024 | 0,3420 | 0,3500 | 0,3320 | 0,3380 | 0,3380 | 318.100 |
| 07 mar 2024 | 0,3700 | 0,3720 | 0,3280 | 0,3370 | 0,3370 | 609.800 |
| 06 mar 2024 | 0,3600 | 0,3700 | 0,3500 | 0,3610 | 0,3610 | 474.200 |
| 05 mar 2024 | 0,4130 | 0,4200 | 0,3320 | 0,3750 | 0,3750 | 1.557.400 |
| 04 mar 2024 | 0,4140 | 0,4900 | 0,4010 | 0,4350 | 0,4350 | 2.579.600 |
| 01 mar 2024 | 0,3900 | 0,4100 | 0,3700 | 0,3950 | 0,3950 | 782.400 |
| 29 feb 2024 | 0,3760 | 0,4370 | 0,3760 | 0,3980 | 0,3980 | 2.098.600 |
| 28 feb 2024 | 0,3680 | 0,3880 | 0,3410 | 0,3660 | 0,3660 | 1.397.400 |
| 27 feb 2024 | 0,3550 | 0,3700 | 0,3150 | 0,3520 | 0,3520 | 2.473.400 |
| 26 feb 2024 | 0,3220 | 0,3600 | 0,2670 | 0,3570 | 0,3570 | 11.609.500 |
| 23 feb 2024 | 1,2000 | 1,2200 | 0,8700 | 0,9050 | 0,9050 | 620.800 |
| 22 feb 2024 | 1,5600 | 1,6100 | 1,1500 | 1,2200 | 1,2200 | 524.100 |
| 21 feb 2024 | 1,6800 | 1,7300 | 1,5000 | 1,5500 | 1,5500 | 96.100 |
| 20 feb 2024 | 1,7200 | 1,7700 | 1,6700 | 1,6700 | 1,6700 | 35.800 |
| 16 feb 2024 | 1,7100 | 1,8100 | 1,7000 | 1,7300 | 1,7300 | 63.000 |
| 15 feb 2024 | 1,8400 | 1,8400 | 1,7000 | 1,7500 | 1,7500 | 58.700 |
| 14 feb 2024 | 1,8200 | 1,8700 | 1,7600 | 1,8000 | 1,8000 | 58.400 |
| 13 feb 2024 | 1,9400 | 1,9750 | 1,8000 | 1,8500 | 1,8500 | 89.400 |
| 12 feb 2024 | 1,8500 | 1,9800 | 1,8300 | 1,9000 | 1,9000 | 82.000 |
| 09 feb 2024 | 1,9800 | 1,9800 | 1,8000 | 1,8500 | 1,8500 | 98.800 |
| 08 feb 2024 | 2,0000 | 2,0200 | 1,8400 | 1,9200 | 1,9200 | 100.200 |
| 07 feb 2024 | 1,9300 | 2,0200 | 1,8000 | 1,9100 | 1,9100 | 215.900 |
| 06 feb 2024 | 2,2500 | 2,3000 | 1,9200 | 2,0200 | 2,0200 | 306.400 |
| 05 feb 2024 | 2,2900 | 2,3500 | 2,2000 | 2,3000 | 2,3000 | 350.400 |
| 02 feb 2024 | 2,3100 | 2,5000 | 2,2510 | 2,3800 | 2,3800 | 214.100 |
| 01 feb 2024 | 2,3700 | 2,4800 | 2,3600 | 2,4400 | 2,4400 | 122.900 |
| 31 ene 2024 | 2,6500 | 2,6500 | 2,2600 | 2,4000 | 2,4000 | 259.000 |
| 30 ene 2024 | 2,3200 | 3,2000 | 2,2700 | 2,4300 | 2,4300 | 1.766.400 |
| 29 ene 2024 | 2,4900 | 2,7700 | 2,2100 | 2,5000 | 2,5000 | 1.413.900 |
| 26 ene 2024 | 3,1500 | 3,8500 | 2,6900 | 2,8400 | 2,8400 | 33.697.700 |
| 25 ene 2024 | 2,1000 | 2,2000 | 1,8300 | 1,8650 | 1,8650 | 85.300 |
| 24 ene 2024 | 2,1600 | 2,3700 | 2,1110 | 2,1400 | 2,1400 | 53.300 |
| 23 ene 2024 | 2,2700 | 2,4400 | 2,1300 | 2,1500 | 2,1500 | 133.400 |
| 22 ene 2024 | 2,7500 | 2,9100 | 2,6000 | 2,6100 | 2,6100 | 107.300 |
| 19 ene 2024 | 3,0700 | 3,2500 | 2,8000 | 2,8100 | 2,8100 | 125.200 |
| 18 ene 2024 | 3,2300 | 3,4100 | 3,1100 | 3,1100 | 3,1100 | 214.500 |
| 17 ene 2024 | 3,1700 | 3,5800 | 3,0300 | 3,3400 | 3,3400 | 175.900 |
| 16 ene 2024 | 3,1800 | 3,6900 | 3,0500 | 3,1600 | 3,1600 | 242.800 |
| 12 ene 2024 | 3,3300 | 3,5000 | 3,0100 | 3,1400 | 3,1400 | 514.300 |
| 11 ene 2024 | 3,5400 | 3,7890 | 3,4000 | 3,5000 | 3,5000 | 174.900 |
| 10 ene 2024 | 3,2400 | 3,9500 | 3,2100 | 3,6900 | 3,6900 | 651.500 |
| 09 ene 2024 | 3,6500 | 3,7500 | 3,1500 | 3,4900 | 3,4900 | 954.000 |
| 08 ene 2024 | 6,5700 | 6,7500 | 3,2200 | 3,6000 | 3,6000 | 25.842.600 |
| 05 ene 2024 | 2,8400 | 4,3400 | 2,7500 | 3,0600 | 3,0600 | 3.947.800 |
| 04 ene 2024 | 4,4700 | 4,8900 | 2,7600 | 3,0900 | 3,0900 | 1.557.400 |
| 04 ene 2024 | 1:16 Split de acciones | |||||
| 03 ene 2024 | 3,2480 | 3,6320 | 3,0080 | 3,3440 | 3,3440 | 527.913 |
| 02 ene 2024 | 3,2000 | 3,6000 | 3,2000 | 3,3120 | 3,3120 | 55.225 |
| 29 dic 2023 | 3,5200 | 3,5200 | 3,1200 | 3,2000 | 3,2000 | 48.681 |
| 28 dic 2023 | 3,4720 | 3,6320 | 2,8960 | 3,5200 | 3,5200 | 92.325 |
| 27 dic 2023 | 3,5040 | 3,6640 | 3,5040 | 3,5520 | 3,5520 | 34.263 |
| 26 dic 2023 | 3,8400 | 4,1120 | 3,3920 | 3,5360 | 3,5360 | 62.494 |
| 22 dic 2023 | 3,7600 | 4,3200 | 3,6800 | 4,1600 | 4,1600 | 68.225 |
| 21 dic 2023 | 4,4000 | 4,9120 | 3,6160 | 4,2240 | 4,2240 | 203.838 |
| 20 dic 2023 | 7,2000 | 7,3920 | 4,8000 | 5,5840 | 5,5840 | 3.259.794 |
| 19 dic 2023 | 3,9360 | 5,0240 | 3,7440 | 4,6400 | 4,6400 | 529.119 |
| 18 dic 2023 | 3,5200 | 3,8400 | 3,4080 | 3,8400 | 3,8400 | 4738 |
| 15 dic 2023 | 3,6320 | 3,9200 | 3,3600 | 3,3760 | 3,3760 | 4788 |
| 14 dic 2023 | 3,9040 | 3,9680 | 3,3600 | 3,5200 | 3,5200 | 2319 |
| 13 dic 2023 | 3,8400 | 3,8400 | 3,4720 | 3,7440 | 3,7440 | 3281 |
| 12 dic 2023 | 4,0000 | 4,0000 | 3,3600 | 3,6800 | 3,6800 | 9788 |
| *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.