Mercados españoles cerrados en 1 hr 33 mins
IBEX 35
11.796,10 +18,00 (+0,15%) Euro Stoxx 50
4.891,12 -52,26 (-1,06%) Dólar/Euro
1,1159 -0,0006 (-0,06%) Petróleo Brent
74,33 -0,55 (-0,73%) Oro
2.628,20 +13,60 (+0,52%) Bitcoin EUR
56.332,46 -6,03 (-0,01%)
Advantage Solutions Inc. (ADV)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:57AM EDT. Mercado abierto.
Intervalo de fechas:
20 sept 2023 - 20 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 sept 2024 | 3,9400 | 3,9500 | 3,8800 | 3,8950 | 3,8950 | 285.926 |
| 19 sept 2024 | 4,0500 | 4,0500 | 3,9100 | 4,0000 | 4,0000 | 536.700 |
| 18 sept 2024 | 3,9000 | 4,1000 | 3,6600 | 3,8900 | 3,8900 | 614.400 |
| 17 sept 2024 | 3,9700 | 3,9700 | 3,8450 | 3,9100 | 3,9100 | 579.200 |
| 16 sept 2024 | 3,9100 | 3,9600 | 3,7500 | 3,9100 | 3,9100 | 495.600 |
| 13 sept 2024 | 3,7400 | 3,9300 | 3,7350 | 3,9100 | 3,9100 | 512.000 |
| 12 sept 2024 | 3,6400 | 3,6950 | 3,5700 | 3,6700 | 3,6700 | 711.200 |
| 11 sept 2024 | 3,6400 | 3,6700 | 3,5100 | 3,6300 | 3,6300 | 409.200 |
| 10 sept 2024 | 3,3800 | 3,6300 | 3,3500 | 3,6200 | 3,6200 | 536.100 |
| 09 sept 2024 | 3,7200 | 3,7200 | 3,2500 | 3,3900 | 3,3900 | 1.369.400 |
| 06 sept 2024 | 3,9000 | 3,9600 | 3,7100 | 3,7400 | 3,7400 | 550.300 |
| 05 sept 2024 | 3,8500 | 3,9200 | 3,8100 | 3,9100 | 3,9100 | 439.600 |
| 04 sept 2024 | 3,7200 | 3,8500 | 3,4600 | 3,8400 | 3,8400 | 584.800 |
| 03 sept 2024 | 3,8200 | 3,8300 | 3,6700 | 3,7400 | 3,7400 | 513.400 |
| 30 ago 2024 | 3,8200 | 3,9000 | 3,4700 | 3,8700 | 3,8700 | 577.800 |
| 29 ago 2024 | 3,8200 | 3,8750 | 3,7500 | 3,8200 | 3,8200 | 752.800 |
| 28 ago 2024 | 3,7700 | 3,8300 | 3,7050 | 3,8200 | 3,8200 | 408.500 |
| 27 ago 2024 | 3,7300 | 3,8000 | 3,6500 | 3,7600 | 3,7600 | 842.000 |
| 26 ago 2024 | 3,8000 | 3,8900 | 3,7500 | 3,7700 | 3,7700 | 525.800 |
| 23 ago 2024 | 3,6200 | 3,8000 | 3,5800 | 3,7800 | 3,7800 | 912.400 |
| 22 ago 2024 | 3,7500 | 3,7500 | 3,5900 | 3,6200 | 3,6200 | 342.000 |
| 21 ago 2024 | 3,7100 | 3,7900 | 3,6700 | 3,7400 | 3,7400 | 732.000 |
| 20 ago 2024 | 3,7100 | 3,7100 | 3,5550 | 3,6650 | 3,6650 | 404.500 |
| 19 ago 2024 | 3,5900 | 3,7550 | 3,5800 | 3,7200 | 3,7200 | 358.900 |
| 16 ago 2024 | 3,5900 | 3,6840 | 3,3700 | 3,5900 | 3,5900 | 323.800 |
| 15 ago 2024 | 3,5300 | 3,6400 | 3,5300 | 3,6000 | 3,6000 | 341.800 |
| 14 ago 2024 | 3,6700 | 3,7000 | 3,5100 | 3,5200 | 3,5200 | 346.500 |
| 13 ago 2024 | 3,6500 | 3,7400 | 3,5700 | 3,6600 | 3,6600 | 415.800 |
| 12 ago 2024 | 3,6300 | 3,7200 | 3,5550 | 3,6200 | 3,6200 | 624.000 |
| 09 ago 2024 | 3,7600 | 3,7800 | 3,5500 | 3,6600 | 3,6600 | 849.600 |
| 08 ago 2024 | 3,7700 | 3,8850 | 3,6600 | 3,7550 | 3,7550 | 551.500 |
| 07 ago 2024 | 2,9500 | 3,8500 | 2,9500 | 3,7650 | 3,7650 | 894.300 |
| 06 ago 2024 | 3,4900 | 3,6450 | 3,4050 | 3,6100 | 3,6100 | 1.178.400 |
| 05 ago 2024 | 3,2700 | 3,6000 | 3,2300 | 3,5400 | 3,5400 | 1.011.400 |
| 02 ago 2024 | 3,6000 | 3,7800 | 3,5700 | 3,6700 | 3,6700 | 929.500 |
| 01 ago 2024 | 4,0500 | 4,0700 | 3,7050 | 3,8300 | 3,8300 | 939.800 |
| 31 jul 2024 | 4,0400 | 4,1600 | 3,9350 | 4,0100 | 4,0100 | 1.257.200 |
| 30 jul 2024 | 3,8900 | 4,0500 | 3,6200 | 4,0100 | 4,0100 | 741.000 |
| 29 jul 2024 | 3,9200 | 4,0250 | 3,8550 | 3,8900 | 3,8900 | 565.500 |
| 26 jul 2024 | 3,7800 | 3,9300 | 3,7650 | 3,9300 | 3,9300 | 804.300 |
| 25 jul 2024 | 3,7400 | 3,9200 | 3,5200 | 3,6700 | 3,6700 | 1.580.400 |
| 24 jul 2024 | 3,7400 | 3,8500 | 3,5000 | 3,7300 | 3,7300 | 792.200 |
| 23 jul 2024 | 3,7600 | 3,8300 | 3,6800 | 3,7700 | 3,7700 | 553.700 |
| 22 jul 2024 | 3,7800 | 3,8050 | 3,6450 | 3,7600 | 3,7600 | 1.071.700 |
| 19 jul 2024 | 3,6900 | 3,8050 | 3,4700 | 3,7000 | 3,7000 | 884.500 |
| 18 jul 2024 | 3,8400 | 3,9100 | 3,4600 | 3,7100 | 3,7100 | 706.100 |
| 17 jul 2024 | 4,0400 | 4,0600 | 3,8600 | 3,8900 | 3,8900 | 1.521.500 |
| 16 jul 2024 | 3,9500 | 4,1350 | 3,9500 | 4,0900 | 4,0900 | 1.149.300 |
| 15 jul 2024 | 3,7600 | 3,9350 | 3,7500 | 3,9200 | 3,9200 | 1.177.600 |
| 12 jul 2024 | 3,6700 | 3,7900 | 3,6550 | 3,7300 | 3,7300 | 1.033.900 |
| 11 jul 2024 | 3,4300 | 3,6400 | 3,4200 | 3,6400 | 3,6400 | 1.133.200 |
| 10 jul 2024 | 3,3400 | 3,3800 | 3,2900 | 3,3400 | 3,3400 | 424.500 |
| 09 jul 2024 | 3,2400 | 3,3500 | 3,2400 | 3,3200 | 3,3200 | 628.500 |
| 08 jul 2024 | 3,2700 | 3,4350 | 3,2700 | 3,3200 | 3,3200 | 1.103.900 |
| 05 jul 2024 | 3,2300 | 3,3300 | 3,1700 | 3,2400 | 3,2400 | 812.400 |
| 03 jul 2024 | 3,1300 | 3,2950 | 3,1300 | 3,2500 | 3,2500 | 369.300 |
| 02 jul 2024 | 3,1300 | 3,1800 | 3,0950 | 3,1800 | 3,1800 | 577.700 |
| 01 jul 2024 | 3,2900 | 3,2900 | 3,1000 | 3,1300 | 3,1300 | 734.600 |
| 28 jun 2024 | 3,2100 | 3,3350 | 3,2000 | 3,2200 | 3,2200 | 3.825.400 |
| 27 jun 2024 | 3,1500 | 3,2200 | 3,0700 | 3,2100 | 3,2100 | 1.445.200 |
| 26 jun 2024 | 3,0200 | 3,2200 | 3,0200 | 3,1500 | 3,1500 | 1.393.900 |
| 25 jun 2024 | 3,0800 | 3,1500 | 2,9450 | 3,0500 | 3,0500 | 2.142.700 |
| 24 jun 2024 | 2,8800 | 2,9600 | 2,8100 | 2,8700 | 2,8700 | 1.885.400 |
| 21 jun 2024 | 2,7900 | 2,9400 | 2,7500 | 2,9000 | 2,9000 | 2.970.400 |
| 20 jun 2024 | 2,9500 | 2,9500 | 2,7000 | 2,7400 | 2,7400 | 2.462.000 |
| 18 jun 2024 | 3,0000 | 3,1150 | 2,9200 | 2,9600 | 2,9600 | 2.954.700 |
| 17 jun 2024 | 2,7800 | 3,0000 | 2,7500 | 2,9900 | 2,9900 | 982.600 |
| 14 jun 2024 | 2,8200 | 2,9000 | 2,7300 | 2,7800 | 2,7800 | 1.131.200 |
| 13 jun 2024 | 3,0700 | 3,1100 | 2,7850 | 2,9300 | 2,9300 | 1.456.700 |
| 12 jun 2024 | 3,0900 | 3,1600 | 3,0300 | 3,0600 | 3,0600 | 935.000 |
| 11 jun 2024 | 2,9500 | 3,0300 | 2,9000 | 3,0100 | 3,0100 | 707.200 |
| 10 jun 2024 | 2,9800 | 3,0150 | 2,9300 | 2,9900 | 2,9900 | 931.600 |
| 07 jun 2024 | 2,9600 | 3,1200 | 2,9250 | 3,0200 | 3,0200 | 963.100 |
| 06 jun 2024 | 2,9500 | 3,0800 | 2,9300 | 2,9800 | 2,9800 | 1.098.100 |
| 05 jun 2024 | 2,8300 | 2,9300 | 2,7150 | 2,9300 | 2,9300 | 949.400 |
| 04 jun 2024 | 3,2300 | 3,2400 | 2,8600 | 2,8650 | 2,8650 | 1.267.400 |
| 03 jun 2024 | 3,4800 | 3,4800 | 3,2300 | 3,2400 | 3,2400 | 836.600 |
| 31 may 2024 | 3,4600 | 3,4850 | 3,3650 | 3,4400 | 3,4400 | 800.200 |
| 30 may 2024 | 3,5500 | 3,5800 | 3,4600 | 3,4600 | 3,4600 | 936.500 |
| 29 may 2024 | 3,4600 | 3,5300 | 3,4000 | 3,5200 | 3,5200 | 867.200 |
| 28 may 2024 | 3,5000 | 3,5700 | 3,4830 | 3,5400 | 3,5400 | 870.800 |
| 24 may 2024 | 3,4800 | 3,5200 | 3,4400 | 3,4600 | 3,4600 | 385.900 |
| 23 may 2024 | 3,6100 | 3,6200 | 3,4300 | 3,4700 | 3,4700 | 781.800 |
| 22 may 2024 | 3,5100 | 3,6300 | 3,4400 | 3,5700 | 3,5700 | 905.100 |
| 21 may 2024 | 3,5900 | 3,6500 | 3,4900 | 3,5200 | 3,5200 | 945.300 |
| 20 may 2024 | 3,3500 | 3,6300 | 3,3380 | 3,6200 | 3,6200 | 1.464.900 |
| 17 may 2024 | 3,3400 | 3,4100 | 3,3000 | 3,3700 | 3,3700 | 805.200 |
| 16 may 2024 | 3,4000 | 3,4100 | 3,2600 | 3,3200 | 3,3200 | 811.800 |
| 15 may 2024 | 3,4300 | 3,5150 | 3,1600 | 3,4000 | 3,4000 | 2.140.600 |
| 14 may 2024 | 3,4800 | 3,6300 | 3,4000 | 3,4000 | 3,4000 | 1.147.200 |
| 13 may 2024 | 3,4700 | 3,6600 | 3,3000 | 3,4200 | 3,4200 | 1.698.900 |
| 10 may 2024 | 3,7000 | 3,7000 | 3,4400 | 3,5100 | 3,5100 | 1.292.200 |
| 09 may 2024 | 3,2300 | 3,7600 | 3,0100 | 3,7400 | 3,7400 | 2.272.800 |
| 08 may 2024 | 4,2500 | 4,3100 | 4,1600 | 4,2600 | 4,2600 | 1.157.400 |
| 07 may 2024 | 4,4500 | 4,5200 | 4,2800 | 4,2800 | 4,2800 | 623.900 |
| 06 may 2024 | 4,5500 | 4,6800 | 4,5100 | 4,5200 | 4,5200 | 626.600 |
| 03 may 2024 | 4,6600 | 4,7100 | 4,5350 | 4,5500 | 4,5500 | 539.600 |
| 02 may 2024 | 4,4400 | 4,5900 | 4,4000 | 4,5600 | 4,5600 | 643.600 |
| 01 may 2024 | 4,2500 | 4,5600 | 4,2500 | 4,4200 | 4,4200 | 760.300 |
| 30 abr 2024 | 4,2500 | 4,3100 | 4,2200 | 4,2600 | 4,2600 | 497.300 |
| *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.