Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.653,50 +235,98 (+0,42%)
Akso Health Group (AHG)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 0,6800 | 0,7500 | 0,6720 | 0,6800 | 0,6800 | 51.300 |
| 09 may 2024 | 0,7610 | 0,7800 | 0,7500 | 0,7500 | 0,7500 | 1300 |
| 08 may 2024 | 0,8000 | 0,8340 | 0,7800 | 0,7800 | 0,7800 | 2500 |
| 07 may 2024 | 0,7700 | 0,8230 | 0,7700 | 0,8000 | 0,8000 | 2400 |
| 06 may 2024 | 0,8100 | 0,8690 | 0,7900 | 0,8680 | 0,8680 | 9500 |
| 03 may 2024 | 0,7800 | 0,8110 | 0,7800 | 0,7800 | 0,7800 | 2800 |
| 02 may 2024 | 0,9000 | 0,9000 | 0,8030 | 0,8030 | 0,8030 | 1600 |
| 01 may 2024 | 0,8390 | 0,8680 | 0,7610 | 0,8500 | 0,8500 | 7500 |
| 30 abr 2024 | 0,8220 | 0,8220 | 0,7500 | 0,7500 | 0,7500 | 1700 |
| 29 abr 2024 | 0,8000 | 0,8050 | 0,7700 | 0,7830 | 0,7830 | 9000 |
| 26 abr 2024 | 0,8000 | 0,8750 | 0,7800 | 0,7990 | 0,7990 | 9800 |
| 25 abr 2024 | 0,7700 | 0,8300 | 0,7700 | 0,7700 | 0,7700 | 2000 |
| 24 abr 2024 | 0,7610 | 0,8390 | 0,7610 | 0,7700 | 0,7700 | 5100 |
| 23 abr 2024 | 0,8000 | 0,8400 | 0,8000 | 0,8400 | 0,8400 | 2300 |
| 22 abr 2024 | 0,8810 | 0,9010 | 0,7000 | 0,8160 | 0,8160 | 21.400 |
| 19 abr 2024 | 0,9800 | 1,0700 | 0,9660 | 0,9900 | 0,9900 | 26.200 |
| 18 abr 2024 | 0,8610 | 0,9900 | 0,8610 | 0,9900 | 0,9900 | 12.400 |
| 17 abr 2024 | 0,8290 | 0,9800 | 0,7500 | 0,9000 | 0,9000 | 17.600 |
| 16 abr 2024 | 0,7500 | 0,8290 | 0,7500 | 0,8180 | 0,8180 | 4000 |
| 15 abr 2024 | 0,9110 | 0,9110 | 0,7100 | 0,8100 | 0,8100 | 22.500 |
| 12 abr 2024 | 1,0000 | 1,0800 | 0,9300 | 0,9300 | 0,9300 | 16.800 |
| 11 abr 2024 | 1,1000 | 1,1200 | 1,0000 | 1,0050 | 1,0050 | 29.600 |
| 10 abr 2024 | 1,1300 | 1,1600 | 1,1100 | 1,1400 | 1,1400 | 3300 |
| 09 abr 2024 | 1,1400 | 1,2000 | 1,1300 | 1,1300 | 1,1300 | 2000 |
| 08 abr 2024 | 1,1400 | 1,2000 | 1,1300 | 1,1300 | 1,1300 | 3300 |
| 05 abr 2024 | 1,2510 | 1,3200 | 1,1120 | 1,2600 | 1,2600 | 26.900 |
| 04 abr 2024 | 1,3500 | 1,3500 | 1,1300 | 1,3400 | 1,3400 | 16.200 |
| 03 abr 2024 | 1,1100 | 1,3900 | 1,1100 | 1,3300 | 1,3300 | 16.300 |
| 02 abr 2024 | 1,1100 | 1,1360 | 1,1000 | 1,1000 | 1,1000 | 6200 |
| 01 abr 2024 | 1,2400 | 1,2400 | 1,1130 | 1,1400 | 1,1400 | 3900 |
| 28 mar 2024 | 1,1490 | 1,2410 | 1,1490 | 1,1600 | 1,1600 | 1000 |
| 27 mar 2024 | 1,0310 | 1,2500 | 1,0310 | 1,1100 | 1,1100 | 3100 |
| 26 mar 2024 | 1,1100 | 1,2500 | 1,1100 | 1,2200 | 1,2200 | 4600 |
| 25 mar 2024 | 1,2400 | 1,2400 | 1,0300 | 1,0300 | 1,0300 | 3500 |
| 22 mar 2024 | 1,1500 | 1,3000 | 1,1500 | 1,2000 | 1,2000 | 6500 |
| 21 mar 2024 | 1,2800 | 1,3000 | 1,1800 | 1,2000 | 1,2000 | 12.400 |
| 20 mar 2024 | 1,2300 | 1,3100 | 1,1710 | 1,2550 | 1,2550 | 7700 |
| 19 mar 2024 | 1,2900 | 1,3000 | 1,2150 | 1,2500 | 1,2500 | 10.400 |
| 18 mar 2024 | 1,0400 | 1,3900 | 1,0400 | 1,2700 | 1,2700 | 78.300 |
| 15 mar 2024 | 1,3350 | 1,3350 | 1,0000 | 1,0000 | 1,0000 | 20.300 |
| 14 mar 2024 | 1,3100 | 1,4100 | 1,2600 | 1,2900 | 1,2900 | 5800 |
| 13 mar 2024 | 1,3500 | 1,4100 | 1,2700 | 1,2700 | 1,2700 | 13.400 |
| 12 mar 2024 | 1,4200 | 1,5500 | 1,2700 | 1,3900 | 1,3900 | 23.600 |
| 11 mar 2024 | 1,2900 | 1,3900 | 1,2900 | 1,3900 | 1,3900 | 20.800 |
| 08 mar 2024 | 1,3000 | 1,4000 | 1,2200 | 1,2900 | 1,2900 | 33.500 |
| 07 mar 2024 | 1,4200 | 1,4390 | 1,3500 | 1,3500 | 1,3500 | 11.600 |
| 06 mar 2024 | 1,2300 | 1,5300 | 1,2300 | 1,3200 | 1,3200 | 58.800 |
| 05 mar 2024 | 1,2300 | 1,3600 | 1,2230 | 1,2300 | 1,2300 | 19.600 |
| 04 mar 2024 | 1,3700 | 1,3800 | 1,3000 | 1,3000 | 1,3000 | 15.700 |
| 01 mar 2024 | 1,3600 | 1,4500 | 1,3200 | 1,3900 | 1,3900 | 14.400 |
| 29 feb 2024 | 1,3900 | 1,3900 | 1,2900 | 1,3600 | 1,3600 | 10.600 |
| 28 feb 2024 | 1,4100 | 1,4100 | 1,2600 | 1,3900 | 1,3900 | 6600 |
| 27 feb 2024 | 1,3700 | 1,4750 | 1,2500 | 1,4000 | 1,4000 | 25.600 |
| 26 feb 2024 | 1,2800 | 1,4690 | 1,2340 | 1,4000 | 1,4000 | 33.700 |
| 23 feb 2024 | 1,1900 | 1,3460 | 1,1900 | 1,3100 | 1,3100 | 27.900 |
| 22 feb 2024 | 1,1400 | 1,2400 | 1,0830 | 1,1700 | 1,1700 | 37.000 |
| 21 feb 2024 | 1,3000 | 1,3400 | 1,1600 | 1,1900 | 1,1900 | 28.400 |
| 20 feb 2024 | 1,4100 | 1,4100 | 1,2900 | 1,3300 | 1,3300 | 50.900 |
| 16 feb 2024 | 1,4800 | 1,4800 | 1,3800 | 1,4800 | 1,4800 | 38.200 |
| 15 feb 2024 | 1,7000 | 1,7000 | 1,4600 | 1,5400 | 1,5400 | 37.500 |
| 14 feb 2024 | 1,7300 | 1,7300 | 1,6400 | 1,6400 | 1,6400 | 29.600 |
| 13 feb 2024 | 1,8000 | 1,9500 | 1,6500 | 1,7300 | 1,7300 | 23.400 |
| 12 feb 2024 | 1,8800 | 2,0000 | 1,6000 | 1,7800 | 1,7800 | 66.900 |
| 09 feb 2024 | 1,6700 | 1,9600 | 1,6000 | 1,9000 | 1,9000 | 53.800 |
| 08 feb 2024 | 1,6600 | 1,7300 | 1,6000 | 1,6400 | 1,6400 | 30.300 |
| 07 feb 2024 | 1,6800 | 1,7000 | 1,6000 | 1,6000 | 1,6000 | 44.400 |
| 06 feb 2024 | 1,9800 | 1,9800 | 1,3400 | 1,7100 | 1,7100 | 311.400 |
| 05 feb 2024 | 2,4300 | 2,4300 | 2,0900 | 2,2400 | 2,2400 | 295.400 |
| 02 feb 2024 | 2,3800 | 2,9000 | 2,0300 | 2,6000 | 2,6000 | 1.311.500 |
| 01 feb 2024 | 1,6400 | 2,3830 | 1,5700 | 2,2250 | 2,2250 | 871.300 |
| 31 ene 2024 | 1,6100 | 1,7600 | 1,5700 | 1,6400 | 1,6400 | 144.300 |
| 30 ene 2024 | 1,2800 | 1,5900 | 1,2800 | 1,5600 | 1,5600 | 309.200 |
| 29 ene 2024 | 1,4400 | 1,4800 | 1,3300 | 1,3410 | 1,3410 | 104.800 |
| 26 ene 2024 | 1,4900 | 1,5300 | 1,4000 | 1,4000 | 1,4000 | 10.700 |
| 25 ene 2024 | 1,4400 | 1,5700 | 1,4300 | 1,5200 | 1,5200 | 36.800 |
| 24 ene 2024 | 1,1300 | 1,6400 | 1,1000 | 1,5170 | 1,5170 | 216.900 |
| 23 ene 2024 | 1,2000 | 1,2330 | 1,1500 | 1,1500 | 1,1500 | 13.400 |
| 22 ene 2024 | 1,2200 | 1,3100 | 1,2000 | 1,2700 | 1,2700 | 13.100 |
| 19 ene 2024 | 1,2400 | 1,3400 | 1,2100 | 1,2600 | 1,2600 | 13.700 |
| 18 ene 2024 | 1,3700 | 1,3800 | 1,2000 | 1,2100 | 1,2100 | 34.200 |
| 17 ene 2024 | 1,4000 | 1,4400 | 1,2900 | 1,3700 | 1,3700 | 89.100 |
| 16 ene 2024 | 1,2000 | 1,4450 | 1,1200 | 1,4100 | 1,4100 | 372.500 |
| 12 ene 2024 | 1,0600 | 1,3400 | 1,0000 | 1,0700 | 1,0700 | 1.252.200 |
| 11 ene 2024 | 0,8700 | 1,0000 | 0,8700 | 0,8900 | 0,8900 | 18.400 |
| 10 ene 2024 | 1,1500 | 1,1500 | 0,8740 | 0,9000 | 0,9000 | 49.800 |
| 09 ene 2024 | 1,1850 | 1,1850 | 1,1300 | 1,1500 | 1,1500 | 10.300 |
| 08 ene 2024 | 1,1700 | 1,2400 | 1,1030 | 1,1500 | 1,1500 | 44.200 |
| 05 ene 2024 | 1,2100 | 1,2100 | 1,1100 | 1,2000 | 1,2000 | 26.000 |
| 04 ene 2024 | 1,0900 | 1,2690 | 1,0400 | 1,2400 | 1,2400 | 78.000 |
| 03 ene 2024 | 1,0200 | 1,1600 | 0,9200 | 1,1500 | 1,1500 | 198.400 |
| 02 ene 2024 | 0,8400 | 1,3500 | 0,8400 | 1,1300 | 1,1300 | 3.950.100 |
| 29 dic 2023 | 0,7200 | 0,8070 | 0,7000 | 0,7400 | 0,7400 | 6400 |
| 28 dic 2023 | 0,7610 | 0,8300 | 0,7200 | 0,7200 | 0,7200 | 13.000 |
| 27 dic 2023 | 0,9500 | 0,9500 | 0,7320 | 0,7670 | 0,7670 | 6400 |
| 26 dic 2023 | 0,8400 | 0,9120 | 0,7500 | 0,7970 | 0,7970 | 25.200 |
| 22 dic 2023 | 0,7200 | 0,7360 | 0,7200 | 0,7360 | 0,7360 | 5300 |
| 21 dic 2023 | 0,7050 | 0,7800 | 0,7050 | 0,7300 | 0,7300 | 3600 |
| 20 dic 2023 | 0,7770 | 0,7880 | 0,7100 | 0,7100 | 0,7100 | 13.000 |
| 19 dic 2023 | 0,7300 | 0,7800 | 0,7100 | 0,7400 | 0,7400 | 52.600 |
| 18 dic 2023 | 0,6890 | 0,9200 | 0,6310 | 0,7450 | 0,7450 | 116.300 |
| *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.