Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.858,11 -1.353,64 (-2,25%)
Aditxt, Inc. (ADTX)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 2,4600 | 2,6500 | 2,3800 | 2,3900 | 2,3900 | 65.600 |
| 25 abr 2024 | 2,3100 | 2,6900 | 2,2680 | 2,5300 | 2,5300 | 180.900 |
| 24 abr 2024 | 2,4100 | 2,4100 | 2,2700 | 2,3700 | 2,3700 | 28.100 |
| 23 abr 2024 | 2,3300 | 2,3300 | 2,1800 | 2,2700 | 2,2700 | 26.800 |
| 22 abr 2024 | 2,4000 | 2,4000 | 2,1400 | 2,2200 | 2,2200 | 62.200 |
| 19 abr 2024 | 2,4800 | 2,4800 | 2,2900 | 2,3500 | 2,3500 | 14.700 |
| 18 abr 2024 | 2,5500 | 2,5500 | 2,2800 | 2,4100 | 2,4100 | 55.400 |
| 17 abr 2024 | 2,4000 | 2,4600 | 2,3300 | 2,3500 | 2,3500 | 38.400 |
| 16 abr 2024 | 2,5900 | 2,5900 | 2,3060 | 2,4300 | 2,4300 | 42.500 |
| 15 abr 2024 | 3,0000 | 3,0800 | 2,6000 | 2,6700 | 2,6700 | 85.700 |
| 12 abr 2024 | 3,1600 | 3,2100 | 3,0000 | 3,0100 | 3,0100 | 82.500 |
| 11 abr 2024 | 3,1900 | 3,2600 | 3,1100 | 3,1500 | 3,1500 | 41.300 |
| 10 abr 2024 | 3,2300 | 3,2300 | 3,0600 | 3,1200 | 3,1200 | 90.600 |
| 09 abr 2024 | 3,0600 | 3,4180 | 3,0600 | 3,3000 | 3,3000 | 229.500 |
| 08 abr 2024 | 3,1200 | 3,1500 | 3,0000 | 3,1100 | 3,1100 | 158.600 |
| 05 abr 2024 | 3,3400 | 3,4200 | 3,0600 | 3,1100 | 3,1100 | 224.400 |
| 04 abr 2024 | 3,0600 | 3,5000 | 2,9900 | 3,2400 | 3,2400 | 443.200 |
| 03 abr 2024 | 3,1600 | 3,2000 | 3,0100 | 3,0900 | 3,0900 | 887.500 |
| 02 abr 2024 | 5,1280 | 5,4500 | 3,3000 | 3,3700 | 3,3700 | 16.001.400 |
| 01 abr 2024 | 3,3800 | 3,6400 | 3,1800 | 3,1800 | 3,1800 | 261.000 |
| 28 mar 2024 | 3,0520 | 3,4900 | 3,0500 | 3,4000 | 3,4000 | 367.500 |
| 27 mar 2024 | 3,1900 | 3,1900 | 2,9500 | 3,0400 | 3,0400 | 59.000 |
| 26 mar 2024 | 3,1440 | 3,1800 | 3,1000 | 3,1050 | 3,1050 | 10.900 |
| 25 mar 2024 | 3,1000 | 3,2000 | 3,1000 | 3,1750 | 3,1750 | 10.200 |
| 22 mar 2024 | 3,0900 | 3,2400 | 3,0800 | 3,1400 | 3,1400 | 19.200 |
| 21 mar 2024 | 3,1400 | 3,2300 | 3,0900 | 3,0900 | 3,0900 | 16.100 |
| 20 mar 2024 | 3,1500 | 3,2400 | 3,0600 | 3,2100 | 3,2100 | 43.500 |
| 19 mar 2024 | 3,0800 | 3,2990 | 3,0500 | 3,0500 | 3,0500 | 63.000 |
| 18 mar 2024 | 3,3400 | 3,3700 | 3,0350 | 3,1200 | 3,1200 | 61.400 |
| 15 mar 2024 | 3,6400 | 3,6900 | 3,3700 | 3,3700 | 3,3700 | 78.600 |
| 14 mar 2024 | 3,7700 | 3,7700 | 3,5400 | 3,7300 | 3,7300 | 40.300 |
| 13 mar 2024 | 3,8000 | 3,8000 | 3,4800 | 3,7700 | 3,7700 | 70.100 |
| 12 mar 2024 | 3,8100 | 3,8300 | 3,6900 | 3,6900 | 3,6900 | 47.300 |
| 11 mar 2024 | 3,6500 | 3,8360 | 3,6100 | 3,7300 | 3,7300 | 53.700 |
| 08 mar 2024 | 3,9000 | 4,0800 | 3,6300 | 3,7200 | 3,7200 | 147.900 |
| 07 mar 2024 | 3,4900 | 4,1000 | 3,3800 | 3,9500 | 3,9500 | 1.134.300 |
| 06 mar 2024 | 3,4900 | 3,4900 | 3,4000 | 3,4800 | 3,4800 | 38.300 |
| 05 mar 2024 | 3,4800 | 3,4900 | 3,3890 | 3,4200 | 3,4200 | 24.900 |
| 04 mar 2024 | 3,3900 | 3,4900 | 3,3900 | 3,4900 | 3,4900 | 17.900 |
| 01 mar 2024 | 3,4700 | 3,4900 | 3,3870 | 3,4100 | 3,4100 | 29.200 |
| 29 feb 2024 | 3,5200 | 3,5900 | 3,4000 | 3,4900 | 3,4900 | 25.100 |
| 28 feb 2024 | 3,5800 | 3,7300 | 3,2900 | 3,4500 | 3,4500 | 78.700 |
| 27 feb 2024 | 3,5700 | 3,6800 | 3,5000 | 3,6500 | 3,6500 | 28.700 |
| 26 feb 2024 | 3,7400 | 3,7400 | 3,4700 | 3,4700 | 3,4700 | 37.100 |
| 23 feb 2024 | 3,6600 | 3,7900 | 3,3840 | 3,4600 | 3,4600 | 74.400 |
| 22 feb 2024 | 3,7800 | 3,8000 | 3,6200 | 3,6800 | 3,6800 | 34.900 |
| 21 feb 2024 | 3,9200 | 3,9250 | 3,7200 | 3,7200 | 3,7200 | 46.100 |
| 20 feb 2024 | 3,8300 | 4,1500 | 3,8000 | 4,0000 | 4,0000 | 250.600 |
| 16 feb 2024 | 3,7600 | 3,8500 | 3,6900 | 3,8300 | 3,8300 | 33.100 |
| 15 feb 2024 | 3,9000 | 3,9000 | 3,6530 | 3,7600 | 3,7600 | 70.000 |
| 14 feb 2024 | 3,8600 | 4,0400 | 3,7500 | 3,8900 | 3,8900 | 98.800 |
| 13 feb 2024 | 3,5700 | 4,1500 | 3,5700 | 3,9000 | 3,9000 | 347.900 |
| 12 feb 2024 | 3,6800 | 3,8000 | 3,6400 | 3,7100 | 3,7100 | 32.500 |
| 09 feb 2024 | 3,8500 | 3,8500 | 3,6000 | 3,6400 | 3,6400 | 44.000 |
| 08 feb 2024 | 3,7300 | 3,8800 | 3,7000 | 3,8400 | 3,8400 | 72.000 |
| 07 feb 2024 | 3,6400 | 3,7900 | 3,6300 | 3,7600 | 3,7600 | 97.300 |
| 06 feb 2024 | 3,6200 | 3,7900 | 3,6200 | 3,7000 | 3,7000 | 74.100 |
| 05 feb 2024 | 3,7300 | 3,8100 | 3,5600 | 3,6300 | 3,6300 | 63.400 |
| 02 feb 2024 | 3,7400 | 3,7500 | 3,6300 | 3,7300 | 3,7300 | 22.900 |
| 01 feb 2024 | 3,8000 | 3,8800 | 3,7100 | 3,7400 | 3,7400 | 65.900 |
| 31 ene 2024 | 3,8500 | 3,9200 | 3,7500 | 3,8500 | 3,8500 | 64.600 |
| 30 ene 2024 | 4,0500 | 4,3400 | 3,8900 | 3,9300 | 3,9300 | 399.500 |
| 29 ene 2024 | 3,8900 | 4,0600 | 3,8500 | 4,0600 | 4,0600 | 57.200 |
| 26 ene 2024 | 3,8600 | 3,9800 | 3,8600 | 3,9100 | 3,9100 | 27.600 |
| 25 ene 2024 | 4,0000 | 4,0900 | 3,8200 | 3,8900 | 3,8900 | 80.000 |
| 24 ene 2024 | 3,9800 | 4,0400 | 3,9100 | 4,0400 | 4,0400 | 58.100 |
| 23 ene 2024 | 3,9500 | 4,0890 | 3,8500 | 4,0600 | 4,0600 | 74.900 |
| 22 ene 2024 | 4,0500 | 4,1000 | 3,8600 | 4,0300 | 4,0300 | 71.000 |
| 19 ene 2024 | 4,2500 | 4,3000 | 3,8800 | 4,0000 | 4,0000 | 165.900 |
| 18 ene 2024 | 4,5300 | 4,6000 | 4,3500 | 4,4500 | 4,4500 | 134.300 |
| 17 ene 2024 | 4,8600 | 4,8600 | 4,5010 | 4,5500 | 4,5500 | 57.900 |
| 16 ene 2024 | 5,0800 | 5,1950 | 4,4400 | 4,5900 | 4,5900 | 240.800 |
| 12 ene 2024 | 5,3100 | 5,4800 | 5,0700 | 5,1800 | 5,1800 | 190.800 |
| 11 ene 2024 | 6,1200 | 6,3400 | 5,2700 | 5,4000 | 5,4000 | 342.900 |
| 10 ene 2024 | 5,3700 | 6,3000 | 5,2300 | 6,1200 | 6,1200 | 600.800 |
| 09 ene 2024 | 5,1000 | 5,3400 | 5,0400 | 5,2800 | 5,2800 | 149.100 |
| 08 ene 2024 | 5,4600 | 5,5400 | 4,9000 | 5,1600 | 5,1600 | 465.900 |
| 05 ene 2024 | 5,2700 | 5,3610 | 5,0000 | 5,0900 | 5,0900 | 131.900 |
| 04 ene 2024 | 5,2300 | 5,4300 | 5,0500 | 5,1200 | 5,1200 | 172.200 |
| 03 ene 2024 | 4,9300 | 5,5000 | 4,8100 | 5,3400 | 5,3400 | 391.500 |
| 02 ene 2024 | 5,0800 | 5,6600 | 4,8000 | 4,8000 | 4,8000 | 721.800 |
| 29 dic 2023 | 6,5200 | 8,4700 | 5,8800 | 6,6300 | 6,6300 | 27.669.600 |
| 28 dic 2023 | 4,7100 | 5,4900 | 4,6300 | 4,8200 | 4,8200 | 579.800 |
| 27 dic 2023 | 4,4100 | 5,0000 | 4,4100 | 4,7100 | 4,7100 | 259.300 |
| 26 dic 2023 | 4,4900 | 4,6000 | 4,4080 | 4,4800 | 4,4800 | 94.600 |
| 22 dic 2023 | 4,4000 | 4,6000 | 4,2700 | 4,5500 | 4,5500 | 164.400 |
| 21 dic 2023 | 4,9000 | 4,9590 | 4,3000 | 4,4400 | 4,4400 | 197.800 |
| 20 dic 2023 | 4,8100 | 5,2200 | 4,4200 | 4,7600 | 4,7600 | 333.500 |
| 19 dic 2023 | 4,5100 | 4,6770 | 4,3300 | 4,5800 | 4,5800 | 119.100 |
| 18 dic 2023 | 4,8600 | 5,0970 | 4,2640 | 4,3200 | 4,3200 | 255.400 |
| 15 dic 2023 | 5,0900 | 5,3000 | 4,8000 | 4,9800 | 4,9800 | 244.300 |
| 14 dic 2023 | 5,7700 | 5,9990 | 5,1200 | 5,2500 | 5,2500 | 565.500 |
| 13 dic 2023 | 5,0800 | 6,3800 | 4,7200 | 6,2900 | 6,2900 | 1.930.000 |
| 12 dic 2023 | 7,0300 | 9,5000 | 5,5400 | 6,0900 | 6,0900 | 35.600.500 |
| 11 dic 2023 | 3,4400 | 3,9800 | 3,4400 | 3,8000 | 3,8000 | 340.500 |
| 08 dic 2023 | 3,5700 | 3,7540 | 3,4200 | 3,4300 | 3,4300 | 189.000 |
| 07 dic 2023 | 3,4100 | 4,1000 | 3,4100 | 3,7100 | 3,7100 | 538.600 |
| 06 dic 2023 | 3,3900 | 3,7500 | 3,3900 | 3,3900 | 3,3900 | 153.600 |
| 05 dic 2023 | 3,8100 | 3,9800 | 3,4600 | 3,4700 | 3,4700 | 264.700 |
| 04 dic 2023 | 3,3800 | 4,1500 | 3,3500 | 3,9800 | 3,9800 | 630.800 |
| *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.