Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0689 -0,0017 (-0,16%) Petróleo Brent
85,07 -0,17 (-0,20%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.964,88 -175,44 (-0,29%)
Mobile Infrastructure Corporation (BEEP)
NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 3,4800 | 3,7000 | 3,2700 | 3,6300 | 3,6300 | 751.100 |
| 20 jun 2024 | 3,3200 | 3,6800 | 3,2700 | 3,5700 | 3,5700 | 77.800 |
| 18 jun 2024 | 3,6700 | 3,6700 | 3,3500 | 3,4300 | 3,4300 | 89.500 |
| 17 jun 2024 | 3,6300 | 3,7000 | 3,4700 | 3,5300 | 3,5300 | 67.800 |
| 14 jun 2024 | 3,2400 | 3,6900 | 3,2400 | 3,5600 | 3,5600 | 76.400 |
| 13 jun 2024 | 3,6100 | 3,6100 | 3,3300 | 3,3300 | 3,3300 | 110.800 |
| 12 jun 2024 | 3,5700 | 3,7000 | 3,5300 | 3,6100 | 3,6100 | 68.100 |
| 11 jun 2024 | 3,5600 | 3,7000 | 3,4400 | 3,6700 | 3,6700 | 64.300 |
| 10 jun 2024 | 3,3800 | 3,8000 | 3,3800 | 3,7100 | 3,7100 | 129.600 |
| 07 jun 2024 | 3,2600 | 3,3200 | 3,1300 | 3,3200 | 3,3200 | 25.200 |
| 06 jun 2024 | 3,4100 | 3,4100 | 3,2400 | 3,2400 | 3,2400 | 11.500 |
| 05 jun 2024 | 3,3800 | 3,4200 | 3,2600 | 3,3800 | 3,3800 | 95.300 |
| 04 jun 2024 | 3,4900 | 3,4900 | 3,4000 | 3,4000 | 3,4000 | 20.700 |
| 03 jun 2024 | 3,3100 | 3,5000 | 3,2400 | 3,4900 | 3,4900 | 71.400 |
| 31 may 2024 | 3,4000 | 3,4000 | 3,3500 | 3,3800 | 3,3800 | 29.300 |
| 30 may 2024 | 3,3900 | 3,4900 | 3,3050 | 3,4200 | 3,4200 | 123.700 |
| 29 may 2024 | 3,4000 | 3,4700 | 3,2830 | 3,4400 | 3,4400 | 85.400 |
| 28 may 2024 | 3,4700 | 3,4700 | 3,3500 | 3,4000 | 3,4000 | 56.400 |
| 24 may 2024 | 3,4900 | 3,5000 | 3,4000 | 3,4200 | 3,4200 | 70.200 |
| 23 may 2024 | 3,4500 | 3,5500 | 3,4500 | 3,5200 | 3,5200 | 21.400 |
| 22 may 2024 | 3,6250 | 3,6250 | 3,5000 | 3,5500 | 3,5500 | 60.600 |
| 21 may 2024 | 3,5500 | 3,6000 | 3,5500 | 3,6000 | 3,6000 | 35.900 |
| 20 may 2024 | 3,4700 | 3,5250 | 3,4300 | 3,5200 | 3,5200 | 43.100 |
| 17 may 2024 | 3,5100 | 3,5700 | 3,4500 | 3,5000 | 3,5000 | 16.900 |
| 16 may 2024 | 3,5100 | 3,6200 | 3,5100 | 3,6000 | 3,6000 | 14.400 |
| 15 may 2024 | 3,5400 | 3,6500 | 3,5100 | 3,5500 | 3,5500 | 17.200 |
| 14 may 2024 | 3,5400 | 3,6500 | 3,4600 | 3,6000 | 3,6000 | 26.600 |
| 13 may 2024 | 3,5100 | 3,6300 | 3,4500 | 3,5300 | 3,5300 | 15.300 |
| 10 may 2024 | 3,5460 | 3,6600 | 3,5000 | 3,5100 | 3,5100 | 14.500 |
| 09 may 2024 | 3,5950 | 3,6800 | 3,5000 | 3,5900 | 3,5900 | 20.600 |
| 08 may 2024 | 3,5800 | 3,5800 | 3,5000 | 3,5000 | 3,5000 | 30.300 |
| 07 may 2024 | 3,5700 | 3,7000 | 3,5000 | 3,5200 | 3,5200 | 41.500 |
| 06 may 2024 | 3,5110 | 3,7000 | 3,5000 | 3,5600 | 3,5600 | 44.500 |
| 03 may 2024 | 3,5600 | 3,6160 | 3,5000 | 3,5100 | 3,5100 | 10.200 |
| 02 may 2024 | 3,5510 | 3,5750 | 3,5000 | 3,5200 | 3,5200 | 11.600 |
| 01 may 2024 | 3,5400 | 3,6200 | 3,5000 | 3,5400 | 3,5400 | 17.400 |
| 30 abr 2024 | 3,5400 | 3,7000 | 3,5000 | 3,5900 | 3,5900 | 10.000 |
| 29 abr 2024 | 3,5900 | 3,6450 | 3,5500 | 3,5500 | 3,5500 | 10.700 |
| 26 abr 2024 | 3,5500 | 3,6500 | 3,5500 | 3,5700 | 3,5700 | 9300 |
| 25 abr 2024 | 3,5600 | 3,6000 | 3,5000 | 3,5900 | 3,5900 | 3800 |
| 24 abr 2024 | 3,5000 | 3,7000 | 3,4500 | 3,4800 | 3,4800 | 22.200 |
| 23 abr 2024 | 3,5400 | 3,6900 | 3,4600 | 3,5000 | 3,5000 | 20.400 |
| 22 abr 2024 | 3,2760 | 3,6500 | 3,2760 | 3,5200 | 3,5200 | 31.600 |
| 19 abr 2024 | 3,3700 | 3,5500 | 3,2000 | 3,2650 | 3,2650 | 82.900 |
| 18 abr 2024 | 2,7500 | 3,6600 | 2,7500 | 3,3900 | 3,3900 | 113.900 |
| 17 abr 2024 | 3,4510 | 3,5000 | 3,4000 | 3,4400 | 3,4400 | 29.900 |
| 16 abr 2024 | 3,6000 | 3,6000 | 3,4500 | 3,5000 | 3,5000 | 17.000 |
| 15 abr 2024 | 3,7500 | 3,7700 | 3,6500 | 3,6500 | 3,6500 | 35.400 |
| 12 abr 2024 | 3,7500 | 3,7500 | 3,6000 | 3,6400 | 3,6400 | 25.000 |
| 11 abr 2024 | 3,7500 | 3,7500 | 3,6750 | 3,7200 | 3,7200 | 21.800 |
| 10 abr 2024 | 3,8300 | 3,8300 | 3,6600 | 3,6600 | 3,6600 | 13.700 |
| 09 abr 2024 | 3,8100 | 3,8100 | 3,7400 | 3,7700 | 3,7700 | 14.000 |
| 08 abr 2024 | 3,8500 | 3,8500 | 3,6900 | 3,7500 | 3,7500 | 13.900 |
| 05 abr 2024 | 3,8300 | 3,8300 | 3,6700 | 3,7600 | 3,7600 | 26.600 |
| 04 abr 2024 | 3,7400 | 3,8300 | 3,6700 | 3,6700 | 3,6700 | 34.300 |
| 03 abr 2024 | 3,8000 | 3,8000 | 3,7000 | 3,7300 | 3,7300 | 10.300 |
| 02 abr 2024 | 3,6350 | 3,7900 | 3,6350 | 3,7800 | 3,7800 | 31.000 |
| 01 abr 2024 | 3,7100 | 3,7100 | 3,6000 | 3,6800 | 3,6800 | 1900 |
| 28 mar 2024 | 3,6750 | 3,7180 | 3,6450 | 3,6500 | 3,6500 | 3900 |
| 27 mar 2024 | 3,5100 | 3,7100 | 3,5100 | 3,6500 | 3,6500 | 15.400 |
| 26 mar 2024 | 3,6200 | 3,7000 | 3,6000 | 3,6500 | 3,6500 | 10.500 |
| 25 mar 2024 | 3,7100 | 3,7100 | 3,5500 | 3,5900 | 3,5900 | 18.700 |
| 22 mar 2024 | 3,7100 | 3,7100 | 3,5000 | 3,7000 | 3,7000 | 26.300 |
| 21 mar 2024 | 3,3400 | 3,7000 | 3,3400 | 3,5500 | 3,5500 | 39.900 |
| 20 mar 2024 | 3,3900 | 3,4900 | 3,2800 | 3,3100 | 3,3100 | 24.000 |
| 19 mar 2024 | 3,5600 | 3,6200 | 3,3500 | 3,3500 | 3,3500 | 31.700 |
| 18 mar 2024 | 3,6000 | 3,7100 | 3,4500 | 3,6500 | 3,6500 | 31.600 |
| 15 mar 2024 | 3,8650 | 3,8650 | 3,5000 | 3,7100 | 3,7100 | 27.300 |
| 14 mar 2024 | 3,8290 | 3,9700 | 3,7000 | 3,7830 | 3,7830 | 27.000 |
| 13 mar 2024 | 3,6000 | 3,8950 | 3,6000 | 3,7500 | 3,7500 | 52.400 |
| 12 mar 2024 | 3,5500 | 3,9200 | 3,5500 | 3,6700 | 3,6700 | 96.900 |
| 11 mar 2024 | 3,3700 | 3,7500 | 3,3700 | 3,6500 | 3,6500 | 31.000 |
| 08 mar 2024 | 3,7900 | 3,8700 | 3,7510 | 3,8000 | 3,8000 | 5600 |
| 07 mar 2024 | 3,7500 | 3,8380 | 3,6500 | 3,7600 | 3,7600 | 22.800 |
| 06 mar 2024 | 3,5800 | 3,9100 | 3,5800 | 3,6900 | 3,6900 | 12.200 |
| 05 mar 2024 | 3,6000 | 3,7000 | 3,5500 | 3,6200 | 3,6200 | 76.000 |
| 04 mar 2024 | 3,3500 | 3,7500 | 3,3500 | 3,6000 | 3,6000 | 28.100 |
| 01 mar 2024 | 3,4400 | 3,7900 | 3,4000 | 3,5500 | 3,5500 | 60.000 |
| 29 feb 2024 | 3,7100 | 3,9100 | 3,5500 | 3,5500 | 3,5500 | 44.800 |
| 28 feb 2024 | 3,8300 | 4,0200 | 3,7030 | 3,9600 | 3,9600 | 31.500 |
| 27 feb 2024 | 3,6400 | 3,8300 | 3,6400 | 3,8300 | 3,8300 | 5400 |
| 26 feb 2024 | 3,8300 | 3,8300 | 3,7200 | 3,7300 | 3,7300 | 23.800 |
| 23 feb 2024 | 3,8500 | 3,9300 | 3,7000 | 3,8400 | 3,8400 | 38.800 |
| 22 feb 2024 | 3,8600 | 4,0050 | 3,8500 | 3,9900 | 3,9900 | 17.200 |
| 21 feb 2024 | 3,8500 | 3,9600 | 3,8000 | 3,9200 | 3,9200 | 19.500 |
| 20 feb 2024 | 3,8900 | 3,9200 | 3,8860 | 3,9200 | 3,9200 | 4000 |
| 16 feb 2024 | 3,9000 | 4,0100 | 3,9000 | 3,9330 | 3,9330 | 8000 |
| 15 feb 2024 | 3,8700 | 4,0300 | 3,7600 | 4,0300 | 4,0300 | 27.500 |
| 14 feb 2024 | 3,7200 | 3,9400 | 3,7200 | 3,9400 | 3,9400 | 17.800 |
| 13 feb 2024 | 3,7100 | 4,0200 | 3,7100 | 3,9300 | 3,9300 | 12.000 |
| 12 feb 2024 | 3,8800 | 4,0200 | 3,7700 | 3,8500 | 3,8500 | 28.200 |
| 09 feb 2024 | 3,9900 | 3,9900 | 3,7600 | 3,8200 | 3,8200 | 78.800 |
| 08 feb 2024 | 3,8980 | 3,9740 | 3,8800 | 3,9500 | 3,9500 | 8400 |
| 07 feb 2024 | 3,9900 | 3,9900 | 3,7800 | 3,8500 | 3,8500 | 8100 |
| 06 feb 2024 | 3,7900 | 3,8100 | 3,6600 | 3,8000 | 3,8000 | 15.900 |
| 05 feb 2024 | 3,8500 | 3,9800 | 3,8000 | 3,8400 | 3,8400 | 13.700 |
| 02 feb 2024 | 3,8300 | 3,8900 | 3,7600 | 3,8100 | 3,8100 | 22.000 |
| 01 feb 2024 | 3,8900 | 3,9400 | 3,8120 | 3,8900 | 3,8900 | 23.600 |
| 31 ene 2024 | 4,0400 | 4,0400 | 3,8500 | 3,8500 | 3,8500 | 17.800 |
| 30 ene 2024 | 3,8600 | 3,9700 | 3,8000 | 3,9700 | 3,9700 | 14.600 |
| *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.