Mercados españoles cerrados

Azul S.A. (AZUL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,68+0,30 (+5,58%)
Al cierre: 04:00PM EDT
5,77 +0,09 (+1,55%)
Después del cierre: 06:22PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20245,535,775,505,685,682.131.800
25 abr 20245,215,485,165,385,383.440.700
24 abr 20245,815,815,585,595,591.810.200
23 abr 20245,825,955,765,805,80981.900
22 abr 20245,815,975,745,875,871.501.300
19 abr 20245,745,965,705,785,782.128.500
18 abr 20245,776,245,575,805,805.429.900
17 abr 20246,226,275,916,056,052.134.100
16 abr 20245,906,125,666,046,044.381.700
15 abr 20246,366,576,066,266,263.680.600
12 abr 20247,107,146,416,576,574.767.000
11 abr 20247,557,587,267,367,361.307.500
10 abr 20247,867,917,487,537,531.986.500
09 abr 20248,018,247,948,248,241.768.000
08 abr 20247,678,087,677,957,951.810.700
05 abr 20247,647,717,577,667,661.348.700
04 abr 20247,628,057,617,657,652.811.000
03 abr 20247,387,517,227,497,491.679.800
02 abr 20247,627,737,447,477,471.385.900
01 abr 20247,717,847,497,727,722.649.500
28 mar 20248,538,657,687,777,774.145.500
27 mar 20248,468,618,318,538,531.014.900
26 mar 20248,438,648,388,408,40929.400
25 mar 20248,458,528,348,458,45616.600
22 mar 20248,528,638,358,408,40940.600
21 mar 20248,608,698,458,588,58957.400
20 mar 20248,218,738,188,658,651.807.000
19 mar 20248,198,388,108,198,191.601.900
18 mar 20248,018,187,868,138,131.717.000
15 mar 20247,558,017,428,008,001.537.500
14 mar 20247,637,647,437,557,55850.400
13 mar 20247,507,747,467,677,67975.300
12 mar 20247,407,597,167,537,531.754.000
11 mar 20247,407,467,257,257,25853.700
08 mar 20247,347,427,247,417,411.908.000
07 mar 20247,487,517,317,337,33711.500
06 mar 20247,537,577,387,477,47823.000
05 mar 20247,537,697,437,477,471.665.700
04 mar 20247,317,317,207,237,23760.500
01 mar 20247,387,457,157,427,42955.900
29 feb 20247,337,507,247,327,321.024.700
28 feb 20247,467,607,377,437,431.650.000
27 feb 20247,387,677,357,637,632.099.400
26 feb 20247,107,187,017,057,05906.700
23 feb 20247,177,177,037,037,031.099.400
22 feb 20247,297,467,237,237,231.110.400
21 feb 20247,377,387,167,207,20930.200
20 feb 20247,317,547,317,527,52977.400
16 feb 20247,287,417,167,387,38999.600
15 feb 20247,407,547,287,377,37819.100
14 feb 20247,277,457,197,347,341.270.000
13 feb 20247,207,497,087,187,181.578.800
12 feb 20247,347,697,337,537,53742.800
09 feb 20247,307,477,277,367,36942.900
08 feb 20247,597,607,237,427,422.111.100
07 feb 20247,938,027,797,877,87739.300
06 feb 20247,938,227,908,108,10911.100
05 feb 20248,148,157,697,757,751.319.300
02 feb 20248,238,298,118,258,25812.500
01 feb 20247,938,097,808,058,051.612.300
31 ene 20248,258,478,128,128,121.353.100
30 ene 20248,388,397,998,008,002.060.700
29 ene 20248,598,608,318,428,421.647.400
26 ene 20248,638,728,408,688,681.562.000
25 ene 20248,258,578,248,578,572.153.800
24 ene 20248,368,378,058,068,06850.100
23 ene 20248,198,258,078,148,141.019.400
22 ene 20248,038,437,907,957,951.589.600
19 ene 20247,738,047,557,967,961.169.000
18 ene 20247,677,737,547,647,64998.300
17 ene 20247,787,827,607,637,631.039.600
16 ene 20248,028,027,687,827,823.097.200
12 ene 20248,978,978,518,568,561.282.900
11 ene 20248,878,898,638,718,711.162.000
10 ene 20249,199,278,958,988,98851.200
09 ene 20248,959,158,898,988,98890.000
08 ene 20248,739,158,709,099,091.399.800
05 ene 20248,528,738,448,508,501.365.200
04 ene 20248,528,558,408,468,461.350.100
03 ene 20248,778,848,618,618,611.203.500
02 ene 20249,409,448,928,998,991.649.300
29 dic 20239,939,939,649,699,69636.500
28 dic 202310,0710,089,879,919,91925.500
27 dic 202310,1210,3610,1210,3110,311.173.200
26 dic 202310,0410,109,9610,0810,08511.400
22 dic 20239,9510,129,8610,0510,05783.600
21 dic 20239,9810,189,8010,0910,09944.900
20 dic 202310,0510,189,649,649,641.238.800
19 dic 202310,0810,379,9910,0310,031.821.400
18 dic 20239,659,889,559,849,841.021.900
15 dic 202310,0210,059,699,769,761.886.600
14 dic 202310,5110,6210,2010,2410,241.706.700
13 dic 20239,7310,279,6310,2110,211.089.800
12 dic 20239,669,689,499,519,51747.600
11 dic 20239,659,699,479,679,671.067.100
08 dic 20239,9810,189,699,759,751.781.200
07 dic 202310,1410,2910,0510,2710,27572.200
06 dic 202310,0010,099,909,959,95929.100
05 dic 20239,649,739,339,659,651.526.500
04 dic 20239,9610,039,629,689,681.426.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...