Mercados españoles cerrados en 6 hrs 35 min
IBEX 35
11.022,60 -130,40 (-1,17%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0732 -0,0020 (-0,18%) Petróleo Brent
84,21 +0,63 (+0,75%) Oro
2.319,10 -3,20 (-0,14%) Bitcoin EUR
57.086,19 -892,36 (-1,54%)
AlTi Global, Inc. (ALTI)
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:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 4,6100 | 4,7100 | 4,5600 | 4,5800 | 4,5800 | 23.500 |
| 07 may 2024 | 4,6400 | 4,9800 | 4,6000 | 4,6500 | 4,6500 | 73.400 |
| 06 may 2024 | 4,5100 | 4,6050 | 4,4000 | 4,5600 | 4,5600 | 78.800 |
| 03 may 2024 | 4,8500 | 4,8500 | 4,4700 | 4,5000 | 4,5000 | 52.400 |
| 02 may 2024 | 4,8510 | 4,9010 | 4,7700 | 4,8100 | 4,8100 | 30.400 |
| 01 may 2024 | 4,6500 | 4,8600 | 4,5000 | 4,7800 | 4,7800 | 57.700 |
| 30 abr 2024 | 4,8700 | 4,8700 | 4,6000 | 4,6000 | 4,6000 | 70.200 |
| 29 abr 2024 | 4,7600 | 5,1200 | 4,6800 | 4,9700 | 4,9700 | 85.700 |
| 26 abr 2024 | 4,9400 | 5,1200 | 4,7100 | 4,7500 | 4,7500 | 61.300 |
| 25 abr 2024 | 4,9300 | 5,0100 | 4,8800 | 4,9900 | 4,9900 | 75.900 |
| 24 abr 2024 | 5,0200 | 5,0800 | 4,8650 | 4,9900 | 4,9900 | 91.400 |
| 23 abr 2024 | 4,8500 | 5,1400 | 4,7900 | 4,9700 | 4,9700 | 408.800 |
| 22 abr 2024 | 4,7200 | 5,1600 | 4,7200 | 4,8700 | 4,8700 | 144.500 |
| 19 abr 2024 | 4,6100 | 4,7600 | 4,4500 | 4,6400 | 4,6400 | 108.400 |
| 18 abr 2024 | 4,5500 | 4,7200 | 4,4500 | 4,6300 | 4,6300 | 109.900 |
| 17 abr 2024 | 4,4600 | 4,7500 | 4,3950 | 4,5700 | 4,5700 | 75.000 |
| 16 abr 2024 | 4,4500 | 4,7500 | 4,2200 | 4,4000 | 4,4000 | 82.400 |
| 15 abr 2024 | 4,6800 | 4,7700 | 4,4500 | 4,5100 | 4,5100 | 80.300 |
| 12 abr 2024 | 4,9000 | 4,9000 | 4,6500 | 4,7000 | 4,7000 | 54.800 |
| 11 abr 2024 | 4,6200 | 5,3800 | 4,6200 | 4,9300 | 4,9300 | 224.100 |
| 10 abr 2024 | 4,4500 | 5,0000 | 4,2900 | 4,6300 | 4,6300 | 118.700 |
| 09 abr 2024 | 4,9000 | 5,1000 | 4,6500 | 4,8500 | 4,8500 | 69.800 |
| 08 abr 2024 | 4,9100 | 5,1500 | 4,7300 | 4,8800 | 4,8800 | 105.200 |
| 05 abr 2024 | 5,1600 | 5,2000 | 4,5800 | 4,9300 | 4,9300 | 142.800 |
| 04 abr 2024 | 4,9900 | 5,4050 | 4,9900 | 5,1300 | 5,1300 | 69.000 |
| 03 abr 2024 | 5,0000 | 5,0500 | 4,8100 | 4,9200 | 4,9200 | 193.000 |
| 02 abr 2024 | 5,4300 | 5,4300 | 4,8500 | 4,9800 | 4,9800 | 310.600 |
| 01 abr 2024 | 5,7500 | 5,8300 | 5,5650 | 5,6600 | 5,6600 | 54.900 |
| 28 mar 2024 | 5,5400 | 5,6900 | 5,5100 | 5,6600 | 5,6600 | 50.700 |
| 27 mar 2024 | 5,1800 | 5,3900 | 5,0550 | 5,3100 | 5,3100 | 69.200 |
| 26 mar 2024 | 5,2800 | 5,2800 | 5,0600 | 5,0700 | 5,0700 | 43.000 |
| 25 mar 2024 | 5,4800 | 5,5000 | 5,0300 | 5,2600 | 5,2600 | 103.400 |
| 22 mar 2024 | 5,9800 | 5,9800 | 5,4100 | 5,4700 | 5,4700 | 194.900 |
| 21 mar 2024 | 6,1400 | 6,3200 | 5,8500 | 5,9800 | 5,9800 | 128.100 |
| 20 mar 2024 | 6,3600 | 6,3600 | 6,1000 | 6,1400 | 6,1400 | 70.600 |
| 19 mar 2024 | 6,4500 | 6,5700 | 6,1550 | 6,3500 | 6,3500 | 343.600 |
| 18 mar 2024 | 6,2100 | 6,9900 | 6,0100 | 6,5700 | 6,5700 | 401.400 |
| 15 mar 2024 | 6,1300 | 6,8900 | 5,9600 | 6,3200 | 6,3200 | 564.500 |
| 14 mar 2024 | 6,0000 | 6,4300 | 5,9200 | 6,3600 | 6,3600 | 353.800 |
| 13 mar 2024 | 5,8000 | 6,3100 | 5,8000 | 6,0900 | 6,0900 | 922.600 |
| 12 mar 2024 | 6,7400 | 6,8000 | 5,7900 | 6,0000 | 6,0000 | 215.000 |
| 11 mar 2024 | 6,4600 | 6,9400 | 6,2700 | 6,6100 | 6,6100 | 86.900 |
| 08 mar 2024 | 6,5000 | 6,6100 | 6,0500 | 6,3300 | 6,3300 | 130.000 |
| 07 mar 2024 | 6,3500 | 6,6000 | 6,1200 | 6,4500 | 6,4500 | 81.500 |
| 06 mar 2024 | 6,3300 | 6,5150 | 5,9400 | 6,3000 | 6,3000 | 102.600 |
| 05 mar 2024 | 5,9600 | 6,5700 | 5,9600 | 6,2600 | 6,2600 | 100.200 |
| 04 mar 2024 | 5,8000 | 6,6000 | 5,6340 | 6,4900 | 6,4900 | 131.300 |
| 01 mar 2024 | 5,8600 | 6,0400 | 5,7200 | 5,8700 | 5,8700 | 80.700 |
| 29 feb 2024 | 6,0000 | 6,1040 | 5,8310 | 5,8600 | 5,8600 | 49.800 |
| 28 feb 2024 | 5,9400 | 6,1410 | 5,7700 | 5,9300 | 5,9300 | 50.200 |
| 27 feb 2024 | 6,1600 | 6,3300 | 5,9790 | 6,0800 | 6,0800 | 60.600 |
| 26 feb 2024 | 5,9600 | 6,2700 | 5,9100 | 6,1000 | 6,1000 | 65.600 |
| 23 feb 2024 | 5,8200 | 6,4100 | 5,2400 | 5,9100 | 5,9100 | 177.400 |
| 22 feb 2024 | 5,7100 | 7,2500 | 5,7100 | 7,0500 | 7,0500 | 371.200 |
| 21 feb 2024 | 5,6500 | 5,9700 | 5,6500 | 5,8200 | 5,8200 | 55.300 |
| 20 feb 2024 | 5,5000 | 5,9700 | 5,0900 | 5,7400 | 5,7400 | 66.900 |
| 16 feb 2024 | 5,7100 | 5,7500 | 5,4400 | 5,5500 | 5,5500 | 26.500 |
| 15 feb 2024 | 5,8300 | 5,8300 | 5,5600 | 5,6500 | 5,6500 | 41.000 |
| 14 feb 2024 | 5,0600 | 5,7800 | 4,7700 | 5,7100 | 5,7100 | 166.100 |
| 13 feb 2024 | 5,2700 | 5,4500 | 4,8800 | 5,1000 | 5,1000 | 79.600 |
| 12 feb 2024 | 5,4800 | 5,6700 | 5,4100 | 5,5000 | 5,5000 | 67.800 |
| 09 feb 2024 | 5,5300 | 5,8500 | 5,5300 | 5,6200 | 5,6200 | 51.000 |
| 08 feb 2024 | 5,4800 | 5,7650 | 5,3500 | 5,7000 | 5,7000 | 47.500 |
| 07 feb 2024 | 5,3000 | 5,5100 | 5,2100 | 5,4300 | 5,4300 | 37.300 |
| 06 feb 2024 | 5,2300 | 5,4850 | 5,2000 | 5,3600 | 5,3600 | 57.400 |
| 05 feb 2024 | 5,9000 | 5,9000 | 5,2050 | 5,2600 | 5,2600 | 105.100 |
| 02 feb 2024 | 6,0700 | 6,5300 | 5,4000 | 5,8000 | 5,8000 | 126.200 |
| 01 feb 2024 | 6,5500 | 6,5500 | 6,0690 | 6,1700 | 6,1700 | 44.000 |
| 31 ene 2024 | 6,4310 | 6,6100 | 6,2100 | 6,2100 | 6,2100 | 37.300 |
| 30 ene 2024 | 6,9700 | 7,0300 | 6,5000 | 6,6100 | 6,6100 | 29.600 |
| 29 ene 2024 | 6,6500 | 7,1000 | 6,6500 | 7,0100 | 7,0100 | 67.800 |
| 26 ene 2024 | 7,0700 | 7,2500 | 6,4200 | 6,6500 | 6,6500 | 109.600 |
| 25 ene 2024 | 6,5900 | 7,3800 | 6,4700 | 6,6700 | 6,6700 | 268.600 |
| 24 ene 2024 | 5,6200 | 5,7470 | 5,4250 | 5,6500 | 5,6500 | 58.900 |
| 23 ene 2024 | 6,0500 | 6,2310 | 5,4800 | 5,6400 | 5,6400 | 90.500 |
| 22 ene 2024 | 6,2100 | 6,4350 | 5,7500 | 6,0000 | 6,0000 | 85.700 |
| 19 ene 2024 | 6,2600 | 6,3200 | 6,1050 | 6,2800 | 6,2800 | 52.100 |
| 18 ene 2024 | 6,3000 | 6,7800 | 6,0100 | 6,1700 | 6,1700 | 157.800 |
| 17 ene 2024 | 6,1600 | 6,5200 | 6,0200 | 6,1600 | 6,1600 | 35.300 |
| 16 ene 2024 | 6,4280 | 6,8490 | 6,2500 | 6,3000 | 6,3000 | 45.500 |
| 12 ene 2024 | 7,0500 | 7,0500 | 6,3100 | 6,5200 | 6,5200 | 95.700 |
| 11 ene 2024 | 6,6900 | 7,0000 | 6,5400 | 6,9300 | 6,9300 | 107.400 |
| 10 ene 2024 | 6,6100 | 6,8000 | 6,5100 | 6,6100 | 6,6100 | 62.200 |
| 09 ene 2024 | 7,1300 | 7,2500 | 6,6200 | 6,7400 | 6,7400 | 74.900 |
| 08 ene 2024 | 7,6100 | 7,6100 | 7,1500 | 7,3500 | 7,3500 | 47.100 |
| 05 ene 2024 | 7,1700 | 7,9200 | 7,1600 | 7,5500 | 7,5500 | 77.000 |
| 04 ene 2024 | 7,8300 | 7,8300 | 7,1200 | 7,2400 | 7,2400 | 52.200 |
| 03 ene 2024 | 8,2500 | 8,2500 | 7,3800 | 7,6100 | 7,6100 | 56.500 |
| 02 ene 2024 | 8,9800 | 9,1200 | 7,5600 | 8,1400 | 8,1400 | 69.800 |
| 29 dic 2023 | 8,9000 | 9,0500 | 8,7100 | 8,7600 | 8,7600 | 41.800 |
| 28 dic 2023 | 8,7000 | 9,1300 | 8,7000 | 9,0700 | 9,0700 | 62.600 |
| 27 dic 2023 | 9,0500 | 9,0500 | 8,6250 | 8,7000 | 8,7000 | 39.100 |
| 26 dic 2023 | 8,7000 | 9,0200 | 8,6500 | 8,9300 | 8,9300 | 50.000 |
| 22 dic 2023 | 8,6300 | 8,7400 | 8,5100 | 8,6500 | 8,6500 | 60.600 |
| 21 dic 2023 | 8,7600 | 8,9000 | 8,3000 | 8,3900 | 8,3900 | 38.900 |
| 20 dic 2023 | 8,7000 | 9,2200 | 8,3450 | 8,6000 | 8,6000 | 133.000 |
| 19 dic 2023 | 8,6300 | 8,8100 | 8,4600 | 8,7200 | 8,7200 | 57.900 |
| 18 dic 2023 | 8,4600 | 8,6500 | 8,3400 | 8,6100 | 8,6100 | 64.600 |
| 15 dic 2023 | 8,4500 | 9,0500 | 7,8800 | 8,4200 | 8,4200 | 353.600 |
| 14 dic 2023 | 7,9500 | 8,3300 | 7,7200 | 8,3300 | 8,3300 | 69.000 |
| *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.