Mercados españoles cerrados en 57 mins
IBEX 35
11.122,70 +72,60 (+0,66%) Euro Stoxx 50
5.087,01 +32,60 (+0,64%) Dólar/Euro
1,0768 -0,0016 (-0,15%) Petróleo Brent
83,87 -0,01 (-0,01%) Oro
2.369,20 +28,90 (+1,23%) Bitcoin EUR
57.841,54 +898,82 (+1,58%)
Actelis Networks, Inc. (ASNS)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:32AM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 0,6000 | 0,6000 | 0,5725 | 0,5725 | 0,5725 | 4724 |
| 09 may 2024 | 0,5880 | 0,6280 | 0,5300 | 0,5700 | 0,5700 | 98.900 |
| 08 may 2024 | 0,5850 | 0,6240 | 0,5770 | 0,5800 | 0,5800 | 72.100 |
| 07 may 2024 | 0,5940 | 0,6270 | 0,5800 | 0,5960 | 0,5960 | 39.200 |
| 06 may 2024 | 0,6700 | 0,6700 | 0,5860 | 0,6120 | 0,6120 | 217.300 |
| 03 may 2024 | 0,5800 | 0,6800 | 0,5700 | 0,6290 | 0,6290 | 215.300 |
| 02 may 2024 | 0,7860 | 0,8300 | 0,5600 | 0,6000 | 0,6000 | 3.851.300 |
| 01 may 2024 | 0,7600 | 0,7900 | 0,7100 | 0,7900 | 0,7900 | 1400 |
| 30 abr 2024 | 0,7500 | 0,7800 | 0,6900 | 0,7800 | 0,7800 | 4200 |
| 29 abr 2024 | 0,7510 | 0,7700 | 0,7500 | 0,7500 | 0,7500 | 4600 |
| 26 abr 2024 | 0,7510 | 0,7900 | 0,7400 | 0,7800 | 0,7800 | 9600 |
| 25 abr 2024 | 0,7410 | 0,7500 | 0,7400 | 0,7500 | 0,7500 | 1900 |
| 24 abr 2024 | 0,7200 | 0,8000 | 0,7200 | 0,7960 | 0,7960 | 2500 |
| 23 abr 2024 | 0,7400 | 0,8300 | 0,7400 | 0,7750 | 0,7750 | 2400 |
| 22 abr 2024 | 0,7610 | 0,8290 | 0,7150 | 0,7300 | 0,7300 | 7500 |
| 19 abr 2024 | 0,7100 | 0,8300 | 0,7100 | 0,8040 | 0,8040 | 18.400 |
| 18 abr 2024 | 0,6700 | 0,7000 | 0,6700 | 0,6800 | 0,6800 | 3600 |
| 17 abr 2024 | 0,6750 | 0,6800 | 0,6520 | 0,6710 | 0,6710 | 23.300 |
| 16 abr 2024 | 0,7000 | 0,7500 | 0,6200 | 0,6790 | 0,6790 | 17.800 |
| 15 abr 2024 | 0,8350 | 0,8600 | 0,6600 | 0,7260 | 0,7260 | 42.100 |
| 12 abr 2024 | 0,9000 | 0,9450 | 0,8300 | 0,8570 | 0,8570 | 20.500 |
| 11 abr 2024 | 0,9200 | 0,9200 | 0,8800 | 0,8900 | 0,8900 | 14.400 |
| 10 abr 2024 | 0,9300 | 0,9550 | 0,9100 | 0,9100 | 0,9100 | 6200 |
| 09 abr 2024 | 0,9800 | 0,9800 | 0,9100 | 0,9200 | 0,9200 | 7100 |
| 08 abr 2024 | 1,0000 | 1,0000 | 0,9100 | 0,9100 | 0,9100 | 24.100 |
| 05 abr 2024 | 1,0010 | 1,0200 | 0,9150 | 1,0000 | 1,0000 | 9600 |
| 04 abr 2024 | 1,0000 | 1,0400 | 0,9850 | 1,0200 | 1,0200 | 14.400 |
| 03 abr 2024 | 1,0000 | 1,0500 | 0,9670 | 0,9700 | 0,9700 | 59.700 |
| 02 abr 2024 | 1,0400 | 1,0500 | 0,9840 | 0,9840 | 0,9840 | 12.400 |
| 01 abr 2024 | 1,1060 | 1,1200 | 1,0300 | 1,0300 | 1,0300 | 10.000 |
| 28 mar 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0300 | 1,0300 | 2700 |
| 27 mar 2024 | 1,0100 | 1,0310 | 0,9510 | 1,0310 | 1,0310 | 4800 |
| 26 mar 2024 | 1,0300 | 1,1200 | 1,0200 | 1,0300 | 1,0300 | 8900 |
| 25 mar 2024 | 1,0400 | 1,0450 | 1,0300 | 1,0300 | 1,0300 | 7600 |
| 22 mar 2024 | 1,0500 | 1,0600 | 1,0300 | 1,0600 | 1,0600 | 1000 |
| 21 mar 2024 | 1,0200 | 1,0500 | 1,0200 | 1,0350 | 1,0350 | 5900 |
| 20 mar 2024 | 1,0100 | 1,0600 | 1,0100 | 1,0500 | 1,0500 | 7500 |
| 19 mar 2024 | 0,9900 | 1,0400 | 0,9600 | 1,0000 | 1,0000 | 2000 |
| 18 mar 2024 | 1,0200 | 1,1100 | 0,9670 | 0,9900 | 0,9900 | 13.800 |
| 15 mar 2024 | 1,0900 | 1,0900 | 1,0300 | 1,0300 | 1,0300 | 5800 |
| 14 mar 2024 | 1,1200 | 1,1200 | 1,0300 | 1,0890 | 1,0890 | 7200 |
| 13 mar 2024 | 1,1040 | 1,1100 | 1,0400 | 1,0400 | 1,0400 | 18.700 |
| 12 mar 2024 | 1,0670 | 1,1160 | 1,0600 | 1,0900 | 1,0900 | 14.800 |
| 11 mar 2024 | 1,1600 | 1,1600 | 1,1000 | 1,1400 | 1,1400 | 9000 |
| 08 mar 2024 | 1,1000 | 1,1300 | 1,0900 | 1,1000 | 1,1000 | 5700 |
| 07 mar 2024 | 1,0800 | 1,1000 | 1,0700 | 1,0700 | 1,0700 | 4800 |
| 06 mar 2024 | 1,0550 | 1,1100 | 1,0300 | 1,0600 | 1,0600 | 34.900 |
| 05 mar 2024 | 1,0700 | 1,0900 | 1,0500 | 1,0800 | 1,0800 | 8800 |
| 04 mar 2024 | 1,1150 | 1,1150 | 1,0000 | 1,0700 | 1,0700 | 33.600 |
| 01 mar 2024 | 1,1100 | 1,1440 | 1,1000 | 1,1000 | 1,1000 | 16.500 |
| 29 feb 2024 | 1,1300 | 1,1500 | 1,0800 | 1,0900 | 1,0900 | 46.400 |
| 28 feb 2024 | 1,1700 | 1,1900 | 1,1000 | 1,1500 | 1,1500 | 13.100 |
| 27 feb 2024 | 1,2100 | 1,2100 | 1,1030 | 1,1590 | 1,1590 | 11.600 |
| 26 feb 2024 | 1,1800 | 1,1800 | 1,1490 | 1,1800 | 1,1800 | 14.200 |
| 23 feb 2024 | 1,1800 | 1,1800 | 1,1300 | 1,1800 | 1,1800 | 2300 |
| 22 feb 2024 | 1,1200 | 1,1390 | 1,1000 | 1,1000 | 1,1000 | 3300 |
| 21 feb 2024 | 1,1500 | 1,1500 | 1,1000 | 1,1250 | 1,1250 | 6700 |
| 20 feb 2024 | 1,1000 | 1,1730 | 1,1000 | 1,1200 | 1,1200 | 3500 |
| 16 feb 2024 | 1,1400 | 1,1900 | 1,0900 | 1,1200 | 1,1200 | 16.100 |
| 15 feb 2024 | 1,1300 | 1,1500 | 1,0800 | 1,1170 | 1,1170 | 28.100 |
| 14 feb 2024 | 1,1900 | 1,2000 | 1,0800 | 1,1800 | 1,1800 | 47.700 |
| 13 feb 2024 | 1,1400 | 1,1400 | 1,1300 | 1,1400 | 1,1400 | 1300 |
| 12 feb 2024 | 1,1900 | 1,1900 | 1,1700 | 1,1700 | 1,1700 | 8400 |
| 09 feb 2024 | 1,1430 | 1,1900 | 1,1400 | 1,1900 | 1,1900 | 11.800 |
| 08 feb 2024 | 1,1400 | 1,1500 | 1,1200 | 1,1500 | 1,1500 | 7400 |
| 07 feb 2024 | 1,1300 | 1,1700 | 1,1220 | 1,1300 | 1,1300 | 8000 |
| 06 feb 2024 | 1,1600 | 1,1600 | 1,1200 | 1,1340 | 1,1340 | 13.600 |
| 05 feb 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1700 | 1,1700 | 3800 |
| 02 feb 2024 | 1,1500 | 1,1800 | 1,1500 | 1,1500 | 1,1500 | 2700 |
| 01 feb 2024 | 1,1700 | 1,2100 | 1,1220 | 1,1300 | 1,1300 | 45.300 |
| 31 ene 2024 | 1,1100 | 1,2200 | 1,1100 | 1,1300 | 1,1300 | 105.900 |
| 30 ene 2024 | 1,1200 | 1,1600 | 1,0700 | 1,1300 | 1,1300 | 46.800 |
| 29 ene 2024 | 1,1000 | 1,1500 | 1,1000 | 1,1200 | 1,1200 | 2400 |
| 26 ene 2024 | 1,1400 | 1,1700 | 1,1010 | 1,1200 | 1,1200 | 14.200 |
| 25 ene 2024 | 1,1750 | 1,3000 | 1,0900 | 1,0900 | 1,0900 | 63.400 |
| 24 ene 2024 | 1,1700 | 1,2150 | 1,1600 | 1,2100 | 1,2100 | 11.100 |
| 23 ene 2024 | 1,1400 | 1,2400 | 1,1400 | 1,1800 | 1,1800 | 15.100 |
| 22 ene 2024 | 1,1600 | 1,3000 | 1,1350 | 1,1700 | 1,1700 | 70.800 |
| 19 ene 2024 | 1,1320 | 1,2000 | 1,1300 | 1,1660 | 1,1660 | 13.500 |
| 18 ene 2024 | 1,1800 | 1,2000 | 1,1400 | 1,1400 | 1,1400 | 13.000 |
| 17 ene 2024 | 1,2200 | 1,2400 | 1,1300 | 1,2100 | 1,2100 | 59.900 |
| 16 ene 2024 | 1,2500 | 1,2750 | 1,1800 | 1,2500 | 1,2500 | 855.800 |
| 12 ene 2024 | 1,2390 | 1,2920 | 1,1700 | 1,2500 | 1,2500 | 57.200 |
| 11 ene 2024 | 1,2000 | 1,2440 | 1,1600 | 1,1900 | 1,1900 | 19.300 |
| 10 ene 2024 | 1,2200 | 1,2500 | 1,1900 | 1,2500 | 1,2500 | 14.400 |
| 09 ene 2024 | 1,2100 | 1,2930 | 1,1600 | 1,2500 | 1,2500 | 31.500 |
| 08 ene 2024 | 1,2100 | 1,3000 | 1,2010 | 1,2400 | 1,2400 | 22.700 |
| 05 ene 2024 | 1,1600 | 1,3360 | 1,1300 | 1,2300 | 1,2300 | 268.700 |
| 04 ene 2024 | 1,1600 | 1,2000 | 1,1100 | 1,1400 | 1,1400 | 124.800 |
| 03 ene 2024 | 1,1300 | 1,1600 | 1,1000 | 1,1000 | 1,1000 | 38.400 |
| 02 ene 2024 | 1,1300 | 1,1700 | 1,1000 | 1,1600 | 1,1600 | 45.500 |
| 29 dic 2023 | 1,1200 | 1,1500 | 1,0900 | 1,1200 | 1,1200 | 57.100 |
| 28 dic 2023 | 1,0700 | 1,2300 | 1,0500 | 1,1400 | 1,1400 | 1.676.500 |
| 27 dic 2023 | 1,1100 | 1,1100 | 1,0600 | 1,0900 | 1,0900 | 15.600 |
| 26 dic 2023 | 1,1000 | 1,1180 | 1,0800 | 1,0900 | 1,0900 | 14.000 |
| 22 dic 2023 | 1,1000 | 1,1200 | 1,1000 | 1,1060 | 1,1060 | 3000 |
| 21 dic 2023 | 1,0900 | 1,1000 | 1,0600 | 1,0800 | 1,0800 | 14.500 |
| 20 dic 2023 | 1,1300 | 1,1300 | 1,0800 | 1,0950 | 1,0950 | 20.500 |
| 19 dic 2023 | 1,1000 | 1,1310 | 1,1000 | 1,1300 | 1,1300 | 9200 |
| 18 dic 2023 | 1,1400 | 1,1400 | 1,0600 | 1,0900 | 1,0900 | 71.300 |
| *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.