Mercados españoles cerrados en 8 hrs 27 min
IBEX 35
11.172,10 +139,80 (+1,27%) Euro Stoxx 50
4.950,98 +43,68 (+0,89%) Dólar/Euro
1,0733 -0,0003 (-0,03%) Petróleo Brent
85,92 -0,09 (-0,10%) Oro
2.338,20 -6,20 (-0,26%) Bitcoin EUR
56.949,38 -1.159,28 (-2,00%)
Airship AI Holdings, Inc. (AISP)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 4,3400 | 4,3400 | 3,6200 | 3,9700 | 3,9700 | 1.427.800 |
| 21 jun 2024 | 5,3000 | 5,3500 | 4,2500 | 4,3400 | 4,3400 | 1.436.200 |
| 20 jun 2024 | 4,6200 | 5,5000 | 4,2800 | 5,2700 | 5,2700 | 2.252.200 |
| 18 jun 2024 | 4,2300 | 4,8500 | 3,9800 | 4,6700 | 4,6700 | 2.457.000 |
| 17 jun 2024 | 3,6700 | 4,1400 | 3,5900 | 4,0100 | 4,0100 | 763.600 |
| 14 jun 2024 | 3,9000 | 3,9250 | 3,6500 | 3,7700 | 3,7700 | 715.000 |
| 13 jun 2024 | 4,3400 | 4,6800 | 3,8300 | 4,0200 | 4,0200 | 2.111.700 |
| 12 jun 2024 | 4,4900 | 4,6000 | 4,0500 | 4,3800 | 4,3800 | 3.662.700 |
| 11 jun 2024 | 3,6800 | 5,3800 | 3,6400 | 4,6200 | 4,6200 | 96.582.300 |
| 10 jun 2024 | 3,3900 | 3,4000 | 3,0100 | 3,1400 | 3,1400 | 332.700 |
| 07 jun 2024 | 3,3900 | 3,8200 | 3,3900 | 3,4700 | 3,4700 | 322.900 |
| 06 jun 2024 | 3,4000 | 3,5700 | 3,3800 | 3,5100 | 3,5100 | 173.000 |
| 05 jun 2024 | 3,5900 | 3,6400 | 3,3800 | 3,4000 | 3,4000 | 266.800 |
| 04 jun 2024 | 3,7200 | 3,8100 | 3,5100 | 3,5700 | 3,5700 | 240.300 |
| 03 jun 2024 | 4,1800 | 4,2200 | 3,7000 | 3,7900 | 3,7900 | 427.800 |
| 31 may 2024 | 4,2000 | 4,3800 | 4,0700 | 4,1700 | 4,1700 | 177.100 |
| 30 may 2024 | 3,9000 | 4,4400 | 3,9000 | 4,2300 | 4,2300 | 405.000 |
| 29 may 2024 | 3,8500 | 4,1900 | 3,7600 | 3,8300 | 3,8300 | 321.400 |
| 28 may 2024 | 4,0000 | 4,0000 | 3,6500 | 3,8500 | 3,8500 | 348.600 |
| 24 may 2024 | 4,0100 | 4,1000 | 3,8820 | 3,9800 | 3,9800 | 170.400 |
| 23 may 2024 | 4,5900 | 4,6300 | 3,8100 | 3,8700 | 3,8700 | 580.600 |
| 22 may 2024 | 4,7600 | 4,8800 | 4,5500 | 4,6400 | 4,6400 | 193.000 |
| 21 may 2024 | 4,5000 | 4,8500 | 4,5000 | 4,7100 | 4,7100 | 223.100 |
| 20 may 2024 | 4,5900 | 4,8000 | 4,4300 | 4,4400 | 4,4400 | 364.600 |
| 17 may 2024 | 5,1900 | 5,2600 | 4,2800 | 4,3600 | 4,3600 | 705.300 |
| 16 may 2024 | 5,4200 | 5,5200 | 5,1750 | 5,3500 | 5,3500 | 353.600 |
| 15 may 2024 | 5,5900 | 5,9000 | 5,2120 | 5,3400 | 5,3400 | 736.600 |
| 14 may 2024 | 5,4200 | 6,3000 | 5,2600 | 6,0300 | 6,0300 | 736.000 |
| 13 may 2024 | 5,2300 | 5,4900 | 5,1700 | 5,4900 | 5,4900 | 408.600 |
| 10 may 2024 | 5,3600 | 5,4760 | 5,1000 | 5,2900 | 5,2900 | 337.600 |
| 09 may 2024 | 5,7000 | 5,7350 | 4,9800 | 5,3300 | 5,3300 | 1.083.500 |
| 08 may 2024 | 6,2600 | 6,5800 | 6,0620 | 6,3100 | 6,3100 | 253.600 |
| 07 may 2024 | 6,6800 | 6,7100 | 6,2500 | 6,3600 | 6,3600 | 278.100 |
| 06 may 2024 | 6,1600 | 6,9600 | 6,1600 | 6,6900 | 6,6900 | 430.500 |
| 03 may 2024 | 6,8100 | 6,8760 | 5,9800 | 6,0400 | 6,0400 | 537.100 |
| 02 may 2024 | 6,9000 | 7,0330 | 6,6400 | 6,6500 | 6,6500 | 216.000 |
| 01 may 2024 | 7,2600 | 7,2600 | 6,6190 | 6,8200 | 6,8200 | 479.800 |
| 30 abr 2024 | 7,1300 | 7,4900 | 6,8840 | 7,3600 | 7,3600 | 381.300 |
| 29 abr 2024 | 7,3500 | 7,6000 | 7,1300 | 7,1300 | 7,1300 | 281.400 |
| 26 abr 2024 | 7,2000 | 7,8200 | 7,2000 | 7,4300 | 7,4300 | 411.500 |
| 25 abr 2024 | 7,1800 | 7,7000 | 6,9300 | 7,3000 | 7,3000 | 465.600 |
| 24 abr 2024 | 7,8900 | 7,9270 | 7,1600 | 7,1800 | 7,1800 | 395.600 |
| 23 abr 2024 | 7,3700 | 8,1600 | 7,3100 | 7,9300 | 7,9300 | 521.800 |
| 22 abr 2024 | 6,7300 | 7,7700 | 6,7200 | 7,4300 | 7,4300 | 780.400 |
| 19 abr 2024 | 7,6600 | 7,8000 | 6,6100 | 6,6700 | 6,6700 | 549.700 |
| 18 abr 2024 | 8,2000 | 8,3100 | 7,5700 | 7,6100 | 7,6100 | 446.700 |
| 17 abr 2024 | 8,1800 | 8,4400 | 7,9800 | 8,1500 | 8,1500 | 312.300 |
| 16 abr 2024 | 8,7700 | 8,8300 | 8,0000 | 8,0800 | 8,0800 | 661.800 |
| 15 abr 2024 | 7,8900 | 9,2600 | 7,8100 | 9,0000 | 9,0000 | 1.274.200 |
| 12 abr 2024 | 8,5000 | 8,7900 | 7,9000 | 7,9600 | 7,9600 | 413.500 |
| 11 abr 2024 | 8,6200 | 9,0000 | 8,4000 | 8,6400 | 8,6400 | 485.500 |
| 10 abr 2024 | 8,2800 | 9,4900 | 8,2500 | 8,5800 | 8,5800 | 1.183.900 |
| 09 abr 2024 | 9,9000 | 9,9400 | 8,2000 | 8,2200 | 8,2200 | 1.106.400 |
| 08 abr 2024 | 9,6000 | 10,0000 | 9,0570 | 9,9400 | 9,9400 | 1.094.700 |
| 05 abr 2024 | 9,7300 | 10,3200 | 9,4030 | 9,7900 | 9,7900 | 1.022.600 |
| 04 abr 2024 | 11,0500 | 11,7000 | 9,5900 | 9,6400 | 9,6400 | 2.273.700 |
| 03 abr 2024 | 9,2100 | 11,0400 | 9,1000 | 10,9900 | 10,9900 | 3.896.700 |
| 02 abr 2024 | 7,7800 | 9,7800 | 7,2900 | 8,9400 | 8,9400 | 2.696.200 |
| 01 abr 2024 | 6,5700 | 8,2600 | 6,1500 | 8,1000 | 8,1000 | 2.912.100 |
| 28 mar 2024 | 7,4600 | 7,8990 | 6,5000 | 6,5900 | 6,5900 | 932.500 |
| 27 mar 2024 | 8,3600 | 8,3600 | 7,6500 | 7,6500 | 7,6500 | 697.900 |
| 26 mar 2024 | 8,2400 | 8,7300 | 8,0400 | 8,6700 | 8,6700 | 817.500 |
| 25 mar 2024 | 8,9000 | 9,2120 | 8,1500 | 8,3100 | 8,3100 | 1.665.700 |
| 22 mar 2024 | 8,3700 | 9,4900 | 7,4000 | 9,4000 | 9,4000 | 2.119.700 |
| 21 mar 2024 | 9,8000 | 10,2500 | 8,5000 | 8,6700 | 8,6700 | 2.400.500 |
| 20 mar 2024 | 12,6700 | 12,9950 | 8,6000 | 10,3100 | 10,3100 | 4.086.800 |
| 19 mar 2024 | 11,8900 | 14,3190 | 10,9000 | 12,7700 | 12,7700 | 4.318.400 |
| 18 mar 2024 | 10,8600 | 13,8700 | 10,8040 | 13,4700 | 13,4700 | 5.881.800 |
| 15 mar 2024 | 9,5000 | 10,9800 | 9,3600 | 10,7500 | 10,7500 | 4.732.100 |
| 14 mar 2024 | 9,0700 | 10,0500 | 8,0500 | 9,9300 | 9,9300 | 3.195.900 |
| 13 mar 2024 | 7,5000 | 10,1800 | 7,1600 | 10,0700 | 10,0700 | 7.385.500 |
| 12 mar 2024 | 7,4900 | 7,7000 | 6,9000 | 7,6500 | 7,6500 | 2.485.200 |
| 11 mar 2024 | 6,6200 | 7,8200 | 6,2500 | 6,8700 | 6,8700 | 4.204.900 |
| 08 mar 2024 | 5,6200 | 6,9600 | 5,5200 | 6,8000 | 6,8000 | 5.325.800 |
| 07 mar 2024 | 5,5500 | 5,9900 | 4,7600 | 5,5000 | 5,5000 | 6.495.000 |
| 06 mar 2024 | 8,9300 | 9,3160 | 6,2800 | 6,9200 | 6,9200 | 67.979.100 |
| 05 mar 2024 | 3,3000 | 5,9700 | 2,6300 | 4,9500 | 4,9500 | 217.603.600 |
| 04 mar 2024 | 1,4900 | 1,7000 | 1,4900 | 1,6500 | 1,6500 | 196.500 |
| 01 mar 2024 | 1,5400 | 1,5700 | 1,4500 | 1,4900 | 1,4900 | 113.500 |
| 29 feb 2024 | 1,6100 | 1,6100 | 1,5000 | 1,5300 | 1,5300 | 87.700 |
| 28 feb 2024 | 1,6500 | 1,6600 | 1,5250 | 1,6100 | 1,6100 | 106.900 |
| 27 feb 2024 | 1,4900 | 1,6200 | 1,4500 | 1,6000 | 1,6000 | 207.000 |
| 26 feb 2024 | 1,5000 | 1,5200 | 1,4300 | 1,4400 | 1,4400 | 70.400 |
| 23 feb 2024 | 1,5400 | 1,6000 | 1,4270 | 1,4900 | 1,4900 | 100.000 |
| 22 feb 2024 | 1,5600 | 1,5900 | 1,5300 | 1,5600 | 1,5600 | 54.000 |
| 21 feb 2024 | 1,5690 | 1,6400 | 1,4700 | 1,5400 | 1,5400 | 184.400 |
| 20 feb 2024 | 1,6600 | 1,6900 | 1,5500 | 1,6000 | 1,6000 | 84.300 |
| 16 feb 2024 | 1,7800 | 1,7800 | 1,6500 | 1,7100 | 1,7100 | 83.900 |
| 15 feb 2024 | 1,6000 | 1,7500 | 1,5100 | 1,6700 | 1,6700 | 243.000 |
| 14 feb 2024 | 1,6900 | 1,7200 | 1,6100 | 1,6220 | 1,6220 | 134.500 |
| 13 feb 2024 | 1,6600 | 1,8700 | 1,6000 | 1,6100 | 1,6100 | 285.000 |
| 12 feb 2024 | 1,4700 | 1,8000 | 1,4000 | 1,7100 | 1,7100 | 749.600 |
| 09 feb 2024 | 1,4200 | 1,4400 | 1,3900 | 1,4100 | 1,4100 | 54.500 |
| 08 feb 2024 | 1,5200 | 1,5200 | 1,3400 | 1,4000 | 1,4000 | 213.500 |
| 07 feb 2024 | 1,5500 | 1,5500 | 1,4300 | 1,4620 | 1,4620 | 100.100 |
| 06 feb 2024 | 1,5100 | 1,5400 | 1,4500 | 1,4700 | 1,4700 | 70.400 |
| 05 feb 2024 | 1,5100 | 1,5200 | 1,4400 | 1,4500 | 1,4500 | 128.900 |
| 02 feb 2024 | 1,5200 | 1,5500 | 1,4800 | 1,5000 | 1,5000 | 63.100 |
| 01 feb 2024 | 1,5400 | 1,5800 | 1,5100 | 1,5300 | 1,5300 | 60.600 |
| 31 ene 2024 | 1,5400 | 1,5800 | 1,5100 | 1,5100 | 1,5100 | 64.100 |
| *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.