Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.482,15 -140,06 (-0,23%)
Digital Turbine, Inc. (APPS)
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:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 1,8800 | 1,9050 | 1,8100 | 1,8500 | 1,8500 | 1.581.171 |
| 18 abr 2024 | 1,8800 | 2,0300 | 1,8400 | 1,9100 | 1,9100 | 1.953.100 |
| 17 abr 2024 | 1,8100 | 1,9300 | 1,8100 | 1,8600 | 1,8600 | 1.900.700 |
| 16 abr 2024 | 1,8700 | 1,8700 | 1,7800 | 1,7900 | 1,7900 | 2.146.300 |
| 15 abr 2024 | 1,8500 | 1,8800 | 1,7800 | 1,8700 | 1,8700 | 2.486.100 |
| 12 abr 2024 | 2,0300 | 2,0500 | 1,8700 | 1,8700 | 1,8700 | 2.286.500 |
| 11 abr 2024 | 2,0400 | 2,1100 | 2,0100 | 2,0400 | 2,0400 | 1.587.900 |
| 10 abr 2024 | 2,1000 | 2,1300 | 2,0100 | 2,0500 | 2,0500 | 2.006.300 |
| 09 abr 2024 | 2,1800 | 2,2800 | 2,1500 | 2,1700 | 2,1700 | 1.741.700 |
| 08 abr 2024 | 2,1800 | 2,2000 | 2,1000 | 2,1500 | 2,1500 | 2.318.700 |
| 05 abr 2024 | 2,2600 | 2,2700 | 2,1500 | 2,1700 | 2,1700 | 1.716.000 |
| 04 abr 2024 | 2,3500 | 2,4300 | 2,2400 | 2,2500 | 2,2500 | 1.629.700 |
| 03 abr 2024 | 2,3400 | 2,3700 | 2,2700 | 2,3000 | 2,3000 | 1.680.800 |
| 02 abr 2024 | 2,3900 | 2,3900 | 2,2900 | 2,3600 | 2,3600 | 1.931.800 |
| 01 abr 2024 | 2,6200 | 2,6300 | 2,4100 | 2,4200 | 2,4200 | 1.556.300 |
| 28 mar 2024 | 2,6100 | 2,7500 | 2,6000 | 2,6200 | 2,6200 | 1.641.100 |
| 27 mar 2024 | 2,5100 | 2,6200 | 2,4700 | 2,6100 | 2,6100 | 1.632.100 |
| 26 mar 2024 | 2,5800 | 2,6600 | 2,4700 | 2,4700 | 2,4700 | 1.951.000 |
| 25 mar 2024 | 2,5500 | 2,6200 | 2,5200 | 2,5700 | 2,5700 | 2.138.800 |
| 22 mar 2024 | 2,7800 | 2,7900 | 2,5500 | 2,5600 | 2,5600 | 2.545.700 |
| 21 mar 2024 | 2,8700 | 2,9400 | 2,7500 | 2,7800 | 2,7800 | 2.390.500 |
| 20 mar 2024 | 2,8100 | 2,8900 | 2,7100 | 2,8500 | 2,8500 | 2.418.400 |
| 19 mar 2024 | 2,7600 | 2,8500 | 2,7200 | 2,8200 | 2,8200 | 3.243.500 |
| 18 mar 2024 | 2,9600 | 2,9600 | 2,7600 | 2,8200 | 2,8200 | 3.278.800 |
| 15 mar 2024 | 2,7700 | 3,0500 | 2,7700 | 2,9600 | 2,9600 | 23.277.000 |
| 14 mar 2024 | 2,9800 | 2,9900 | 2,7400 | 2,8000 | 2,8000 | 4.402.000 |
| 13 mar 2024 | 3,0000 | 3,1400 | 2,9500 | 2,9800 | 2,9800 | 2.886.800 |
| 12 mar 2024 | 3,1300 | 3,1300 | 2,9400 | 3,0000 | 3,0000 | 2.640.400 |
| 11 mar 2024 | 3,0900 | 3,1600 | 3,0300 | 3,1100 | 3,1100 | 2.171.400 |
| 08 mar 2024 | 3,1200 | 3,2800 | 3,0800 | 3,1000 | 3,1000 | 2.771.700 |
| 07 mar 2024 | 3,0700 | 3,1600 | 2,9900 | 3,0700 | 3,0700 | 2.261.500 |
| 06 mar 2024 | 3,0700 | 3,1300 | 2,9300 | 3,0500 | 3,0500 | 3.916.600 |
| 05 mar 2024 | 3,1600 | 3,1600 | 2,9400 | 3,0300 | 3,0300 | 4.511.100 |
| 04 mar 2024 | 3,2500 | 3,2500 | 3,0100 | 3,1900 | 3,1900 | 5.942.900 |
| 01 mar 2024 | 3,1700 | 3,2500 | 3,0600 | 3,2100 | 3,2100 | 2.201.500 |
| 29 feb 2024 | 3,2400 | 3,3900 | 3,1200 | 3,1700 | 3,1700 | 2.936.200 |
| 28 feb 2024 | 3,3200 | 3,3900 | 3,1400 | 3,1600 | 3,1600 | 3.206.700 |
| 27 feb 2024 | 3,1300 | 3,4000 | 3,1300 | 3,3600 | 3,3600 | 2.923.500 |
| 26 feb 2024 | 3,0800 | 3,1500 | 3,0400 | 3,1000 | 3,1000 | 2.079.100 |
| 23 feb 2024 | 3,1800 | 3,1800 | 3,0500 | 3,0800 | 3,0800 | 2.394.000 |
| 22 feb 2024 | 3,4400 | 3,4500 | 3,1500 | 3,1600 | 3,1600 | 3.948.200 |
| 21 feb 2024 | 3,5200 | 3,5700 | 3,3800 | 3,4300 | 3,4300 | 1.955.200 |
| 20 feb 2024 | 3,4100 | 3,7700 | 3,3200 | 3,5700 | 3,5700 | 4.451.000 |
| 16 feb 2024 | 3,5100 | 3,6400 | 3,4300 | 3,4800 | 3,4800 | 2.257.500 |
| 15 feb 2024 | 3,6100 | 3,6500 | 3,4600 | 3,5300 | 3,5300 | 2.562.400 |
| 14 feb 2024 | 3,5700 | 3,6300 | 3,4800 | 3,5800 | 3,5800 | 2.412.500 |
| 13 feb 2024 | 3,7000 | 3,7700 | 3,4800 | 3,5100 | 3,5100 | 3.583.600 |
| 12 feb 2024 | 3,8900 | 4,0100 | 3,8200 | 3,8500 | 3,8500 | 3.076.100 |
| 09 feb 2024 | 3,9600 | 4,0200 | 3,7100 | 3,9100 | 3,9100 | 4.103.000 |
| 08 feb 2024 | 4,2200 | 4,3000 | 3,7000 | 3,8100 | 3,8100 | 10.835.400 |
| 07 feb 2024 | 5,3100 | 5,3400 | 5,0300 | 5,0400 | 5,0400 | 2.274.400 |
| 06 feb 2024 | 5,1400 | 5,3300 | 5,1100 | 5,2800 | 5,2800 | 1.281.800 |
| 05 feb 2024 | 5,2200 | 5,2800 | 5,0200 | 5,1200 | 5,1200 | 1.225.500 |
| 02 feb 2024 | 5,3800 | 5,4500 | 5,1600 | 5,3500 | 5,3500 | 1.126.000 |
| 01 feb 2024 | 5,4500 | 5,5400 | 5,3400 | 5,4500 | 5,4500 | 1.257.400 |
| 31 ene 2024 | 5,6700 | 5,7900 | 5,3800 | 5,3900 | 5,3900 | 1.334.000 |
| 30 ene 2024 | 5,9600 | 6,0000 | 5,6900 | 5,7000 | 5,7000 | 1.334.200 |
| 29 ene 2024 | 5,7400 | 6,0300 | 5,6700 | 6,0100 | 6,0100 | 1.148.400 |
| 26 ene 2024 | 5,9000 | 6,0100 | 5,7100 | 5,7200 | 5,7200 | 1.039.700 |
| 25 ene 2024 | 5,8300 | 5,9300 | 5,6200 | 5,7900 | 5,7900 | 1.003.300 |
| 24 ene 2024 | 5,8500 | 5,9000 | 5,6800 | 5,7100 | 5,7100 | 1.197.400 |
| 23 ene 2024 | 5,7300 | 5,8200 | 5,5800 | 5,7400 | 5,7400 | 1.226.800 |
| 22 ene 2024 | 5,4500 | 5,7600 | 5,4300 | 5,6100 | 5,6100 | 1.535.100 |
| 19 ene 2024 | 5,3900 | 5,3900 | 5,1300 | 5,3500 | 5,3500 | 1.275.500 |
| 18 ene 2024 | 5,3200 | 5,4600 | 5,2200 | 5,3400 | 5,3400 | 1.879.800 |
| 17 ene 2024 | 5,2700 | 5,3200 | 4,9600 | 5,2300 | 5,2300 | 2.148.000 |
| 16 ene 2024 | 5,7400 | 5,7800 | 5,4300 | 5,4600 | 5,4600 | 1.605.800 |
| 12 ene 2024 | 5,9400 | 6,0700 | 5,8400 | 5,8800 | 5,8800 | 1.236.200 |
| 11 ene 2024 | 6,0500 | 6,0500 | 5,7200 | 5,8700 | 5,8700 | 1.373.700 |
| 10 ene 2024 | 5,9800 | 6,1200 | 5,7800 | 6,0700 | 6,0700 | 1.630.800 |
| 09 ene 2024 | 6,2500 | 6,2800 | 6,0100 | 6,0300 | 6,0300 | 1.390.000 |
| 08 ene 2024 | 6,2700 | 6,4700 | 6,1700 | 6,3600 | 6,3600 | 1.144.800 |
| 05 ene 2024 | 6,2700 | 6,4600 | 6,1500 | 6,2800 | 6,2800 | 1.042.600 |
| 04 ene 2024 | 6,3300 | 6,4900 | 6,1300 | 6,3800 | 6,3800 | 1.196.500 |
| 03 ene 2024 | 6,7600 | 6,7600 | 6,2100 | 6,3200 | 6,3200 | 2.348.700 |
| 02 ene 2024 | 6,7500 | 7,2500 | 6,5600 | 6,9400 | 6,9400 | 2.131.500 |
| 29 dic 2023 | 7,0500 | 7,3000 | 6,8400 | 6,8600 | 6,8600 | 1.617.700 |
| 28 dic 2023 | 6,9600 | 7,0900 | 6,9200 | 7,0500 | 7,0500 | 1.216.000 |
| 27 dic 2023 | 7,0000 | 7,1500 | 6,8600 | 6,9900 | 6,9900 | 1.234.500 |
| 26 dic 2023 | 6,8000 | 6,9800 | 6,7600 | 6,9700 | 6,9700 | 1.312.600 |
| 22 dic 2023 | 6,9300 | 6,9900 | 6,7400 | 6,8300 | 6,8300 | 1.092.200 |
| 21 dic 2023 | 6,8300 | 6,9300 | 6,6700 | 6,8900 | 6,8900 | 1.509.100 |
| 20 dic 2023 | 7,0000 | 7,0200 | 6,6100 | 6,6400 | 6,6400 | 2.253.900 |
| 19 dic 2023 | 6,9500 | 7,3300 | 6,9400 | 7,0600 | 7,0600 | 2.030.300 |
| 18 dic 2023 | 6,6000 | 6,9500 | 6,5500 | 6,8200 | 6,8200 | 1.779.800 |
| 15 dic 2023 | 6,8800 | 6,8800 | 6,5500 | 6,5900 | 6,5900 | 3.832.300 |
| 14 dic 2023 | 7,0000 | 7,2000 | 6,6800 | 6,8100 | 6,8100 | 3.755.400 |
| 13 dic 2023 | 6,3900 | 6,8400 | 6,1700 | 6,7900 | 6,7900 | 2.929.500 |
| 12 dic 2023 | 6,2400 | 7,0100 | 6,2100 | 6,4700 | 6,4700 | 9.146.500 |
| 11 dic 2023 | 6,0900 | 6,1800 | 5,9500 | 6,1000 | 6,1000 | 1.468.000 |
| 08 dic 2023 | 5,8300 | 6,1800 | 5,7300 | 6,1600 | 6,1600 | 1.982.400 |
| 07 dic 2023 | 5,9200 | 6,1500 | 5,7400 | 5,8100 | 5,8100 | 1.652.700 |
| 06 dic 2023 | 5,8700 | 6,2800 | 5,8400 | 5,9700 | 5,9700 | 2.468.200 |
| 05 dic 2023 | 5,6700 | 6,1800 | 5,6000 | 5,7600 | 5,7600 | 3.478.800 |
| 04 dic 2023 | 5,0600 | 5,8400 | 5,0600 | 5,7700 | 5,7700 | 3.482.900 |
| 01 dic 2023 | 4,6200 | 5,1300 | 4,5900 | 5,0700 | 5,0700 | 2.262.000 |
| 30 nov 2023 | 4,9400 | 4,9900 | 4,6300 | 4,6500 | 4,6500 | 1.787.000 |
| 29 nov 2023 | 4,8900 | 5,1200 | 4,8000 | 4,8900 | 4,8900 | 1.287.800 |
| 28 nov 2023 | 4,8900 | 4,9200 | 4,7600 | 4,8100 | 4,8100 | 1.087.700 |
| 27 nov 2023 | 4,9700 | 5,0200 | 4,8800 | 4,9200 | 4,9200 | 996.900 |
| *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.