Mercados españoles cerrados
IBEX 35
9.502,00 -46,90 (-0,49%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dólar/Euro
1,0647 -0,0015 (-0,14%) Petróleo Brent
93,56 +0,26 (+0,28%) Oro
1.944,90 +5,30 (+0,27%) Bitcoin EUR
24.924,61 -58,31 (-0,23%)
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:
23 sept 2022 - 23 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | 3,8200 | 3,9800 | 3,8100 | 3,9200 | 3,9200 | 1.040.486 |
| 21 sept 2023 | 3,9900 | 4,0200 | 3,8000 | 3,8100 | 3,8100 | 2.704.100 |
| 20 sept 2023 | 4,1600 | 4,3800 | 4,0200 | 4,0400 | 4,0400 | 2.299.900 |
| 19 sept 2023 | 3,9800 | 4,3200 | 3,9050 | 4,1400 | 4,1400 | 5.459.600 |
| 18 sept 2023 | 3,8400 | 3,9450 | 3,7800 | 3,8100 | 3,8100 | 879.900 |
| 15 sept 2023 | 3,8600 | 3,9800 | 3,7600 | 3,8400 | 3,8400 | 5.379.600 |
| 14 sept 2023 | 4,0300 | 4,1350 | 3,8000 | 3,8400 | 3,8400 | 1.554.400 |
| 13 sept 2023 | 4,0500 | 4,1100 | 3,8700 | 4,0200 | 4,0200 | 1.417.600 |
| 12 sept 2023 | 3,8600 | 4,0800 | 3,8600 | 4,0500 | 4,0500 | 1.446.000 |
| 11 sept 2023 | 3,8900 | 3,9350 | 3,8550 | 3,8900 | 3,8900 | 850.200 |
| 08 sept 2023 | 3,8000 | 3,9000 | 3,7150 | 3,8400 | 3,8400 | 967.300 |
| 07 sept 2023 | 3,8300 | 3,8900 | 3,7500 | 3,8000 | 3,8000 | 972.400 |
| 06 sept 2023 | 3,8700 | 3,9600 | 3,8300 | 3,9000 | 3,9000 | 1.400.900 |
| 05 sept 2023 | 3,9600 | 4,0300 | 3,8200 | 3,8800 | 3,8800 | 969.300 |
| 01 sept 2023 | 3,9400 | 4,0600 | 3,9100 | 3,9900 | 3,9900 | 1.061.300 |
| 31 ago 2023 | 4,0000 | 4,0200 | 3,9100 | 3,9200 | 3,9200 | 698.700 |
| 30 ago 2023 | 4,0100 | 4,0900 | 3,9250 | 3,9600 | 3,9600 | 929.700 |
| 29 ago 2023 | 3,9600 | 4,1580 | 3,9400 | 4,0300 | 4,0300 | 1.193.100 |
| 28 ago 2023 | 3,8000 | 4,0200 | 3,7890 | 4,0000 | 4,0000 | 1.231.400 |
| 25 ago 2023 | 3,6800 | 3,8150 | 3,6400 | 3,7500 | 3,7500 | 1.046.200 |
| 24 ago 2023 | 3,8200 | 3,8600 | 3,6500 | 3,6900 | 3,6900 | 1.653.800 |
| 23 ago 2023 | 3,7300 | 3,8200 | 3,7300 | 3,7700 | 3,7700 | 962.400 |
| 22 ago 2023 | 3,9200 | 3,9300 | 3,6900 | 3,7700 | 3,7700 | 1.362.300 |
| 21 ago 2023 | 3,8700 | 3,9450 | 3,7700 | 3,9000 | 3,9000 | 1.409.000 |
| 18 ago 2023 | 3,8700 | 3,9300 | 3,7850 | 3,8500 | 3,8500 | 1.342.500 |
| 17 ago 2023 | 3,7000 | 4,0600 | 3,6800 | 3,9000 | 3,9000 | 2.911.400 |
| 16 ago 2023 | 3,7700 | 3,8900 | 3,6000 | 3,6300 | 3,6300 | 3.744.600 |
| 15 ago 2023 | 4,5400 | 4,9100 | 3,6650 | 3,6850 | 3,6850 | 6.949.900 |
| 14 ago 2023 | 4,2100 | 4,4800 | 4,1950 | 4,3700 | 4,3700 | 3.031.900 |
| 11 ago 2023 | 4,2300 | 4,2900 | 4,1700 | 4,2500 | 4,2500 | 1.361.600 |
| 10 ago 2023 | 4,4400 | 4,5120 | 4,2500 | 4,2800 | 4,2800 | 1.242.500 |
| 09 ago 2023 | 4,6500 | 4,6500 | 4,3000 | 4,4400 | 4,4400 | 1.396.700 |
| 08 ago 2023 | 4,2900 | 4,6700 | 4,2300 | 4,6300 | 4,6300 | 2.202.700 |
| 07 ago 2023 | 4,2500 | 4,4000 | 4,2200 | 4,3900 | 4,3900 | 1.061.900 |
| 04 ago 2023 | 4,2800 | 4,4200 | 4,1700 | 4,2400 | 4,2400 | 1.893.200 |
| 03 ago 2023 | 4,1000 | 4,3200 | 4,1000 | 4,2600 | 4,2600 | 1.005.900 |
| 02 ago 2023 | 4,1400 | 4,2000 | 4,0700 | 4,1700 | 4,1700 | 1.989.900 |
| 01 ago 2023 | 4,3000 | 4,3000 | 4,0800 | 4,2500 | 4,2500 | 1.206.400 |
| 31 jul 2023 | 4,2200 | 4,3500 | 4,1720 | 4,2900 | 4,2900 | 1.295.700 |
| 28 jul 2023 | 3,9500 | 4,2600 | 3,9500 | 4,2400 | 4,2400 | 1.714.100 |
| 27 jul 2023 | 3,9900 | 4,0600 | 3,8800 | 3,9200 | 3,9200 | 1.695.900 |
| 26 jul 2023 | 3,8100 | 3,9700 | 3,7700 | 3,9400 | 3,9400 | 1.528.500 |
| 25 jul 2023 | 3,9300 | 3,9300 | 3,7600 | 3,8300 | 3,8300 | 2.193.400 |
| 24 jul 2023 | 3,9100 | 3,9800 | 3,8800 | 3,9000 | 3,9000 | 2.010.700 |
| 21 jul 2023 | 4,0700 | 4,0890 | 3,7800 | 3,9700 | 3,9700 | 3.861.100 |
| 20 jul 2023 | 4,0600 | 4,2100 | 3,9600 | 4,0100 | 4,0100 | 1.655.900 |
| 19 jul 2023 | 4,1500 | 4,2400 | 4,0400 | 4,1000 | 4,1000 | 2.794.500 |
| 18 jul 2023 | 4,0300 | 4,2300 | 4,0000 | 4,1400 | 4,1400 | 1.928.900 |
| 17 jul 2023 | 4,2300 | 4,2500 | 3,9700 | 4,0300 | 4,0300 | 3.464.200 |
| 14 jul 2023 | 4,4500 | 4,4900 | 4,2200 | 4,2400 | 4,2400 | 1.908.400 |
| 13 jul 2023 | 4,3900 | 4,4700 | 4,2900 | 4,4300 | 4,4300 | 2.004.100 |
| 12 jul 2023 | 4,5300 | 4,5500 | 4,3550 | 4,3900 | 4,3900 | 2.189.200 |
| 11 jul 2023 | 4,4500 | 4,5150 | 4,3500 | 4,4500 | 4,4500 | 1.852.400 |
| 10 jul 2023 | 4,2300 | 4,4200 | 4,1400 | 4,4000 | 4,4000 | 1.996.300 |
| 07 jul 2023 | 4,1500 | 4,2500 | 4,1100 | 4,1500 | 4,1500 | 1.717.700 |
| 06 jul 2023 | 4,3000 | 4,3080 | 4,0750 | 4,2000 | 4,2000 | 2.138.000 |
| 05 jul 2023 | 4,6500 | 4,6500 | 4,3300 | 4,3700 | 4,3700 | 3.442.500 |
| 03 jul 2023 | 4,7000 | 4,7000 | 4,5500 | 4,6600 | 4,6600 | 1.309.900 |
| 30 jun 2023 | 4,7000 | 4,7700 | 4,6600 | 4,7000 | 4,7000 | 2.570.200 |
| 29 jun 2023 | 4,7300 | 4,7500 | 4,5800 | 4,6800 | 4,6800 | 3.226.600 |
| 28 jun 2023 | 4,5800 | 4,7600 | 4,4850 | 4,6400 | 4,6400 | 18.235.500 |
| 27 jun 2023 | 6,7700 | 6,7700 | 6,2100 | 6,3700 | 6,3700 | 3.095.600 |
| 26 jun 2023 | 6,7500 | 6,9400 | 6,4000 | 6,7300 | 6,7300 | 2.306.300 |
| 23 jun 2023 | 6,8100 | 7,1000 | 6,7300 | 6,8500 | 6,8500 | 10.874.000 |
| 22 jun 2023 | 6,2800 | 6,8750 | 6,1000 | 6,8300 | 6,8300 | 2.912.400 |
| 21 jun 2023 | 6,5400 | 6,5680 | 5,9700 | 6,2900 | 6,2900 | 6.057.500 |
| 20 jun 2023 | 5,9000 | 6,1900 | 5,8400 | 6,1200 | 6,1200 | 1.096.700 |
| 16 jun 2023 | 5,8500 | 6,0300 | 5,8200 | 5,9200 | 5,9200 | 1.312.700 |
| 15 jun 2023 | 5,9000 | 6,0110 | 5,6500 | 5,7600 | 5,7600 | 1.387.300 |
| 14 jun 2023 | 5,9800 | 6,1350 | 5,8300 | 5,9200 | 5,9200 | 936.600 |
| 13 jun 2023 | 5,9000 | 6,1350 | 5,8300 | 5,9400 | 5,9400 | 1.157.200 |
| 12 jun 2023 | 5,7700 | 5,9100 | 5,7250 | 5,8700 | 5,8700 | 798.000 |
| 09 jun 2023 | 5,8300 | 5,9100 | 5,6400 | 5,7500 | 5,7500 | 972.000 |
| 08 jun 2023 | 5,7800 | 5,8500 | 5,5950 | 5,8000 | 5,8000 | 917.300 |
| 07 jun 2023 | 5,9300 | 5,9900 | 5,7700 | 5,7900 | 5,7900 | 993.700 |
| 06 jun 2023 | 5,5500 | 5,9000 | 5,5310 | 5,8300 | 5,8300 | 1.023.100 |
| 05 jun 2023 | 5,6400 | 5,7300 | 5,4600 | 5,6700 | 5,6700 | 780.500 |
| 02 jun 2023 | 5,6000 | 5,7190 | 5,4550 | 5,6200 | 5,6200 | 1.142.600 |
| 01 jun 2023 | 5,3900 | 5,6800 | 5,3300 | 5,6000 | 5,6000 | 862.700 |
| 31 may 2023 | 5,4000 | 5,4400 | 5,2800 | 5,4200 | 5,4200 | 645.400 |
| 30 may 2023 | 5,5000 | 5,5600 | 5,2500 | 5,4400 | 5,4400 | 956.600 |
| 26 may 2023 | 5,1300 | 5,5100 | 5,1300 | 5,4700 | 5,4700 | 1.084.200 |
| 25 may 2023 | 5,3000 | 5,3500 | 5,1300 | 5,1500 | 5,1500 | 981.000 |
| 24 may 2023 | 5,4100 | 5,4100 | 5,1350 | 5,2500 | 5,2500 | 1.385.500 |
| 23 may 2023 | 5,7500 | 6,0600 | 5,3900 | 5,4500 | 5,4500 | 2.440.200 |
| 22 may 2023 | 5,3100 | 5,8150 | 5,2800 | 5,7000 | 5,7000 | 2.119.800 |
| 19 may 2023 | 5,3600 | 5,4100 | 5,1900 | 5,2800 | 5,2800 | 1.525.000 |
| 18 may 2023 | 5,2200 | 5,3400 | 5,1000 | 5,2600 | 5,2600 | 997.700 |
| 17 may 2023 | 4,9800 | 5,2900 | 4,9700 | 5,2600 | 5,2600 | 1.987.100 |
| 16 may 2023 | 5,0000 | 5,3000 | 4,8600 | 4,9300 | 4,9300 | 1.750.400 |
| 15 may 2023 | 5,1900 | 5,1900 | 4,9350 | 4,9700 | 4,9700 | 1.517.600 |
| 12 may 2023 | 5,2300 | 5,4500 | 5,0950 | 5,1400 | 5,1400 | 1.790.000 |
| 11 may 2023 | 5,0600 | 5,2200 | 4,9200 | 5,1300 | 5,1300 | 1.743.800 |
| 10 may 2023 | 5,2000 | 5,2700 | 5,0800 | 5,1400 | 5,1400 | 1.028.900 |
| 09 may 2023 | 5,0300 | 5,1600 | 4,8900 | 5,1600 | 5,1600 | 845.900 |
| 08 may 2023 | 5,0400 | 5,2500 | 4,9310 | 5,0500 | 5,0500 | 1.394.800 |
| 05 may 2023 | 4,8500 | 5,0600 | 4,7700 | 5,0600 | 5,0600 | 1.081.900 |
| 04 may 2023 | 4,7100 | 4,7900 | 4,5950 | 4,7800 | 4,7800 | 785.000 |
| 03 may 2023 | 4,6400 | 4,8600 | 4,6000 | 4,7400 | 4,7400 | 1.248.800 |
| 02 may 2023 | 4,7200 | 4,7630 | 4,4300 | 4,6400 | 4,6400 | 1.750.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
