Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.928,39 -997,92 (-1,67%)
AST SpaceMobile, Inc. (ASTS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 2,1750 | 2,2500 | 2,1700 | 2,2300 | 2,2300 | 1.429.100 |
| 25 abr 2024 | 2,1100 | 2,2000 | 2,1000 | 2,1900 | 2,1900 | 1.736.500 |
| 24 abr 2024 | 2,1600 | 2,2100 | 2,1200 | 2,1400 | 2,1400 | 1.521.300 |
| 23 abr 2024 | 2,1500 | 2,2100 | 2,1100 | 2,1500 | 2,1500 | 2.239.600 |
| 22 abr 2024 | 2,1000 | 2,1800 | 2,0650 | 2,1600 | 2,1600 | 3.122.900 |
| 19 abr 2024 | 2,1000 | 2,1450 | 2,0750 | 2,0900 | 2,0900 | 2.368.200 |
| 18 abr 2024 | 2,0400 | 2,2100 | 2,0400 | 2,1400 | 2,1400 | 3.126.600 |
| 17 abr 2024 | 2,0600 | 2,1000 | 2,0300 | 2,0500 | 2,0500 | 1.585.700 |
| 16 abr 2024 | 2,0700 | 2,0800 | 1,9900 | 2,0200 | 2,0200 | 2.569.900 |
| 15 abr 2024 | 2,1600 | 2,1900 | 2,0800 | 2,0800 | 2,0800 | 2.368.500 |
| 12 abr 2024 | 2,1100 | 2,2000 | 2,0700 | 2,1300 | 2,1300 | 3.180.300 |
| 11 abr 2024 | 2,1700 | 2,1900 | 2,0500 | 2,1100 | 2,1100 | 2.554.000 |
| 10 abr 2024 | 2,2500 | 2,2500 | 2,1000 | 2,1400 | 2,1400 | 3.501.700 |
| 09 abr 2024 | 2,2800 | 2,3500 | 2,2600 | 2,3100 | 2,3100 | 1.350.000 |
| 08 abr 2024 | 2,2600 | 2,3200 | 2,2210 | 2,2700 | 2,2700 | 2.012.100 |
| 05 abr 2024 | 2,2700 | 2,3000 | 2,1800 | 2,2050 | 2,2050 | 2.777.300 |
| 04 abr 2024 | 2,3900 | 2,4300 | 2,2500 | 2,2500 | 2,2500 | 4.792.300 |
| 03 abr 2024 | 2,0200 | 2,3200 | 1,9800 | 2,3200 | 2,3200 | 7.915.500 |
| 02 abr 2024 | 2,3400 | 2,3600 | 1,9700 | 2,0100 | 2,0100 | 11.977.700 |
| 01 abr 2024 | 2,9300 | 2,9500 | 2,6100 | 2,6300 | 2,6300 | 7.887.700 |
| 28 mar 2024 | 2,9200 | 3,1000 | 2,8700 | 2,9000 | 2,9000 | 3.986.200 |
| 27 mar 2024 | 2,8300 | 2,9000 | 2,7700 | 2,8600 | 2,8600 | 2.312.400 |
| 26 mar 2024 | 2,8800 | 2,8900 | 2,8100 | 2,8100 | 2,8100 | 1.992.700 |
| 25 mar 2024 | 2,7500 | 2,8650 | 2,7400 | 2,8400 | 2,8400 | 2.527.000 |
| 22 mar 2024 | 2,8500 | 2,8600 | 2,7100 | 2,7600 | 2,7600 | 3.285.500 |
| 21 mar 2024 | 2,9250 | 2,9700 | 2,7640 | 2,7800 | 2,7800 | 4.358.700 |
| 20 mar 2024 | 2,9100 | 2,9800 | 2,8500 | 2,9500 | 2,9500 | 3.278.400 |
| 19 mar 2024 | 2,9800 | 2,9800 | 2,8300 | 2,8600 | 2,8600 | 3.011.900 |
| 18 mar 2024 | 3,2100 | 3,2100 | 2,9600 | 2,9700 | 2,9700 | 4.602.300 |
| 15 mar 2024 | 3,0300 | 3,2200 | 3,0000 | 3,1400 | 3,1400 | 10.445.400 |
| 14 mar 2024 | 3,1500 | 3,1600 | 3,0000 | 3,0400 | 3,0400 | 3.451.900 |
| 13 mar 2024 | 3,0100 | 3,3900 | 2,9550 | 3,1000 | 3,1000 | 5.922.400 |
| 12 mar 2024 | 3,0500 | 3,0900 | 2,9200 | 2,9800 | 2,9800 | 3.374.700 |
| 11 mar 2024 | 3,0200 | 3,1150 | 3,0150 | 3,0500 | 3,0500 | 2.926.800 |
| 08 mar 2024 | 3,0500 | 3,1900 | 3,0000 | 3,0100 | 3,0100 | 3.611.000 |
| 07 mar 2024 | 3,1000 | 3,1800 | 2,9300 | 2,9500 | 2,9500 | 3.219.100 |
| 06 mar 2024 | 3,1500 | 3,1900 | 3,0650 | 3,1000 | 3,1000 | 2.521.300 |
| 05 mar 2024 | 3,1200 | 3,1200 | 3,0000 | 3,0100 | 3,0100 | 2.401.900 |
| 04 mar 2024 | 3,2500 | 3,2500 | 3,0900 | 3,1200 | 3,1200 | 2.413.800 |
| 01 mar 2024 | 3,2000 | 3,3250 | 3,1100 | 3,2100 | 3,2100 | 2.058.000 |
| 29 feb 2024 | 3,2400 | 3,2980 | 3,1700 | 3,1700 | 3,1700 | 1.887.000 |
| 28 feb 2024 | 3,3000 | 3,3100 | 3,1500 | 3,1900 | 3,1900 | 2.917.500 |
| 27 feb 2024 | 3,2400 | 3,4000 | 3,2400 | 3,3800 | 3,3800 | 2.854.500 |
| 26 feb 2024 | 3,0100 | 3,2200 | 2,9350 | 3,2000 | 3,2000 | 2.563.600 |
| 23 feb 2024 | 3,1200 | 3,1300 | 2,9400 | 2,9500 | 2,9500 | 3.847.600 |
| 22 feb 2024 | 3,2500 | 3,2700 | 3,0650 | 3,0900 | 3,0900 | 3.233.500 |
| 21 feb 2024 | 3,3000 | 3,3000 | 3,1200 | 3,1600 | 3,1600 | 2.739.300 |
| 20 feb 2024 | 3,4500 | 3,5100 | 3,2900 | 3,3200 | 3,3200 | 3.121.000 |
| 16 feb 2024 | 3,5000 | 3,5200 | 3,4010 | 3,4300 | 3,4300 | 2.999.700 |
| 15 feb 2024 | 3,3500 | 3,4900 | 3,2700 | 3,4100 | 3,4100 | 2.860.300 |
| 14 feb 2024 | 3,2700 | 3,3600 | 3,1600 | 3,3200 | 3,3200 | 2.132.600 |
| 13 feb 2024 | 3,3600 | 3,4200 | 3,1600 | 3,1700 | 3,1700 | 3.088.000 |
| 12 feb 2024 | 3,5700 | 3,7000 | 3,4600 | 3,5200 | 3,5200 | 5.042.100 |
| 09 feb 2024 | 3,2500 | 3,4600 | 3,1800 | 3,4300 | 3,4300 | 5.507.000 |
| 08 feb 2024 | 2,8300 | 3,1800 | 2,7700 | 3,1800 | 3,1800 | 8.298.600 |
| 07 feb 2024 | 2,8600 | 2,8600 | 2,5900 | 2,6050 | 2,6050 | 4.429.300 |
| 06 feb 2024 | 2,7800 | 2,9160 | 2,7400 | 2,8800 | 2,8800 | 1.865.200 |
| 05 feb 2024 | 2,9000 | 2,9000 | 2,7200 | 2,7700 | 2,7700 | 2.450.800 |
| 02 feb 2024 | 2,8900 | 2,8900 | 2,7850 | 2,8400 | 2,8400 | 2.575.600 |
| 01 feb 2024 | 2,9400 | 2,9500 | 2,7800 | 2,9000 | 2,9000 | 3.137.800 |
| 31 ene 2024 | 2,9500 | 3,0800 | 2,8650 | 2,8700 | 2,8700 | 3.446.200 |
| 30 ene 2024 | 3,0900 | 3,1700 | 2,9000 | 2,9200 | 2,9200 | 3.772.600 |
| 29 ene 2024 | 2,8500 | 3,0800 | 2,7600 | 3,0700 | 3,0700 | 5.425.800 |
| 26 ene 2024 | 2,9900 | 3,0400 | 2,7700 | 2,7900 | 2,7900 | 6.339.000 |
| 25 ene 2024 | 3,0800 | 3,1000 | 2,9350 | 2,9500 | 2,9500 | 4.302.000 |
| 24 ene 2024 | 3,2100 | 3,2710 | 3,0500 | 3,0800 | 3,0800 | 5.925.600 |
| 23 ene 2024 | 3,1300 | 3,2100 | 2,9700 | 3,1200 | 3,1200 | 13.234.800 |
| 22 ene 2024 | 3,2800 | 3,3500 | 3,0600 | 3,1000 | 3,1000 | 10.325.800 |
| 19 ene 2024 | 3,3700 | 3,4700 | 3,0500 | 3,0900 | 3,0900 | 44.477.300 |
| 18 ene 2024 | 4,3500 | 4,4600 | 3,9400 | 4,1600 | 4,1600 | 10.205.200 |
| 17 ene 2024 | 4,0600 | 4,4100 | 4,0200 | 4,2800 | 4,2800 | 2.673.400 |
| 16 ene 2024 | 4,1700 | 4,1950 | 4,0200 | 4,1300 | 4,1300 | 1.607.800 |
| 12 ene 2024 | 4,3400 | 4,5200 | 4,1300 | 4,1650 | 4,1650 | 2.337.700 |
| 11 ene 2024 | 4,8800 | 4,8800 | 4,2000 | 4,2700 | 4,2700 | 4.229.700 |
| 10 ene 2024 | 4,9000 | 5,0100 | 4,8050 | 4,9500 | 4,9500 | 1.738.100 |
| 09 ene 2024 | 4,9100 | 5,0200 | 4,8090 | 4,8900 | 4,8900 | 1.024.800 |
| 08 ene 2024 | 5,0200 | 5,0200 | 4,7800 | 4,9400 | 4,9400 | 1.494.200 |
| 05 ene 2024 | 4,8100 | 5,1100 | 4,7200 | 5,0100 | 5,0100 | 1.501.600 |
| 04 ene 2024 | 4,9300 | 5,0390 | 4,8200 | 4,8200 | 4,8200 | 1.897.600 |
| 03 ene 2024 | 5,0300 | 5,1300 | 4,8600 | 4,9300 | 4,9300 | 2.925.300 |
| 02 ene 2024 | 5,8600 | 5,8630 | 4,6000 | 4,8500 | 4,8500 | 6.285.200 |
| 29 dic 2023 | 6,1400 | 6,1400 | 5,7450 | 6,0300 | 6,0300 | 2.497.800 |
| 28 dic 2023 | 6,3200 | 6,3600 | 6,0300 | 6,1800 | 6,1800 | 1.594.000 |
| 27 dic 2023 | 6,1900 | 6,7100 | 6,1900 | 6,3600 | 6,3600 | 3.079.900 |
| 26 dic 2023 | 6,1000 | 6,3000 | 5,9670 | 6,1900 | 6,1900 | 1.808.500 |
| 22 dic 2023 | 5,7900 | 6,0950 | 5,6800 | 6,0700 | 6,0700 | 2.600.400 |
| 21 dic 2023 | 5,2900 | 5,8400 | 5,2700 | 5,8100 | 5,8100 | 2.569.200 |
| 20 dic 2023 | 5,5300 | 5,5300 | 5,1550 | 5,1700 | 5,1700 | 2.240.300 |
| 19 dic 2023 | 5,3700 | 5,5700 | 5,3240 | 5,5600 | 5,5600 | 1.383.800 |
| 18 dic 2023 | 5,3900 | 5,4000 | 5,1200 | 5,3200 | 5,3200 | 1.690.300 |
| 15 dic 2023 | 5,5800 | 5,6200 | 5,3500 | 5,4400 | 5,4400 | 2.036.700 |
| 14 dic 2023 | 5,3500 | 5,5400 | 5,3000 | 5,4900 | 5,4900 | 1.491.400 |
| 13 dic 2023 | 5,1400 | 5,2650 | 5,0100 | 5,2400 | 5,2400 | 1.721.500 |
| 12 dic 2023 | 5,2200 | 5,2400 | 5,0150 | 5,1400 | 5,1400 | 1.263.400 |
| 11 dic 2023 | 5,5000 | 5,5000 | 5,1450 | 5,2400 | 5,2400 | 1.606.100 |
| 08 dic 2023 | 5,1100 | 5,5500 | 5,0810 | 5,4800 | 5,4800 | 1.999.300 |
| 07 dic 2023 | 5,1200 | 5,1300 | 4,9800 | 5,1100 | 5,1100 | 1.010.200 |
| 06 dic 2023 | 4,8800 | 5,2200 | 4,8300 | 5,1000 | 5,1000 | 1.391.000 |
| 05 dic 2023 | 4,9500 | 4,9900 | 4,7100 | 4,8300 | 4,8300 | 1.403.100 |
| 04 dic 2023 | 5,1900 | 5,4700 | 4,9300 | 4,9500 | 4,9500 | 3.545.200 |
| *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.