Mercados españoles abiertos en 44 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.687,31 +514,16 (+1,31%) Dólar/Euro
1,0707 -0,0009 (-0,09%) Petróleo Brent
85,42 +0,41 (+0,48%) Bitcoin EUR
57.547,86 +553,83 (+0,97%)
Beneficient (BENF)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 2,5500 | 2,7200 | 2,5200 | 2,5500 | 2,5500 | 36.600 |
| 24 jun 2024 | 2,6100 | 2,7740 | 2,5100 | 2,5300 | 2,5300 | 93.700 |
| 21 jun 2024 | 2,5100 | 2,6800 | 2,5100 | 2,6500 | 2,6500 | 9600 |
| 20 jun 2024 | 2,6800 | 2,6900 | 2,5200 | 2,5400 | 2,5400 | 16.000 |
| 18 jun 2024 | 2,9400 | 2,9650 | 2,6700 | 2,7200 | 2,7200 | 47.000 |
| 17 jun 2024 | 3,1400 | 3,1400 | 2,9100 | 3,0000 | 3,0000 | 16.200 |
| 14 jun 2024 | 2,9800 | 3,3400 | 2,7900 | 3,1800 | 3,1800 | 136.400 |
| 13 jun 2024 | 2,9100 | 3,1400 | 2,7600 | 3,0200 | 3,0200 | 128.400 |
| 12 jun 2024 | 3,5100 | 3,6100 | 2,9000 | 2,9400 | 2,9400 | 260.800 |
| 11 jun 2024 | 3,1800 | 4,4000 | 3,0940 | 3,7200 | 3,7200 | 1.166.400 |
| 10 jun 2024 | 3,2300 | 3,3500 | 3,0450 | 3,1300 | 3,1300 | 26.900 |
| 07 jun 2024 | 3,1100 | 3,3500 | 3,1100 | 3,3000 | 3,3000 | 28.800 |
| 06 jun 2024 | 3,3200 | 3,3640 | 3,1100 | 3,1750 | 3,1750 | 24.200 |
| 05 jun 2024 | 3,0300 | 3,4100 | 3,0300 | 3,3900 | 3,3900 | 48.900 |
| 04 jun 2024 | 3,0600 | 3,1000 | 3,0100 | 3,0400 | 3,0400 | 23.900 |
| 03 jun 2024 | 3,2900 | 3,3500 | 3,1100 | 3,1200 | 3,1200 | 39.700 |
| 31 may 2024 | 3,4700 | 3,4700 | 3,3000 | 3,3300 | 3,3300 | 39.400 |
| 30 may 2024 | 3,3510 | 3,4900 | 3,2470 | 3,4800 | 3,4800 | 61.000 |
| 29 may 2024 | 3,3200 | 3,4000 | 3,0520 | 3,2400 | 3,2400 | 44.900 |
| 28 may 2024 | 3,2900 | 3,4900 | 3,2190 | 3,4900 | 3,4900 | 80.700 |
| 24 may 2024 | 3,0900 | 3,3300 | 3,0700 | 3,1500 | 3,1500 | 75.600 |
| 23 may 2024 | 3,3900 | 3,4050 | 3,1510 | 3,2600 | 3,2600 | 67.100 |
| 22 may 2024 | 3,6200 | 3,6200 | 3,3700 | 3,3700 | 3,3700 | 56.600 |
| 21 may 2024 | 3,5000 | 3,7400 | 3,4600 | 3,5700 | 3,5700 | 78.000 |
| 20 may 2024 | 3,8100 | 4,0000 | 3,4300 | 3,5000 | 3,5000 | 85.000 |
| 17 may 2024 | 3,9800 | 4,0450 | 3,7000 | 3,8600 | 3,8600 | 86.300 |
| 16 may 2024 | 4,3500 | 4,4900 | 4,0000 | 4,0000 | 4,0000 | 100.000 |
| 15 may 2024 | 4,6400 | 5,0000 | 4,1100 | 4,2000 | 4,2000 | 278.000 |
| 14 may 2024 | 4,5900 | 5,0700 | 4,5200 | 4,6600 | 4,6600 | 275.500 |
| 13 may 2024 | 4,5200 | 5,3800 | 4,4600 | 4,8200 | 4,8200 | 310.000 |
| 10 may 2024 | 4,8800 | 5,1900 | 4,6400 | 4,6800 | 4,6800 | 303.900 |
| 09 may 2024 | 4,5000 | 6,0800 | 4,4000 | 4,8300 | 4,8300 | 1.854.000 |
| 08 may 2024 | 5,1100 | 5,5600 | 4,6000 | 4,7500 | 4,7500 | 641.900 |
| 07 may 2024 | 5,4000 | 6,5200 | 5,2100 | 5,5500 | 5,5500 | 1.680.300 |
| 06 may 2024 | 8,0000 | 8,9600 | 5,2200 | 6,0000 | 6,0000 | 9.500.000 |
| 03 may 2024 | 1,9200 | 13,0000 | 1,9200 | 6,8200 | 6,8200 | 31.008.000 |
| 02 may 2024 | 2,2400 | 2,2900 | 1,8600 | 1,9200 | 1,9200 | 126.400 |
| 01 may 2024 | 3,2100 | 3,2700 | 2,0400 | 2,0400 | 2,0400 | 292.700 |
| 30 abr 2024 | 3,8000 | 4,0400 | 3,2600 | 3,3200 | 3,3200 | 55.000 |
| 29 abr 2024 | 4,3600 | 4,4800 | 3,7500 | 3,8100 | 3,8100 | 92.700 |
| 26 abr 2024 | 4,4600 | 4,4900 | 4,2000 | 4,2200 | 4,2200 | 46.700 |
| 25 abr 2024 | 4,5500 | 4,5500 | 4,4000 | 4,4300 | 4,4300 | 26.700 |
| 24 abr 2024 | 4,9900 | 5,0100 | 4,4700 | 4,6100 | 4,6100 | 64.600 |
| 23 abr 2024 | 5,0400 | 5,0800 | 4,7000 | 4,8000 | 4,8000 | 65.700 |
| 22 abr 2024 | 4,2100 | 5,2300 | 3,7600 | 4,8000 | 4,8000 | 195.600 |
| 19 abr 2024 | 4,3200 | 4,4000 | 3,8900 | 3,9200 | 3,9200 | 108.800 |
| 18 abr 2024 | 4,6200 | 5,2800 | 4,0500 | 4,5500 | 4,5500 | 306.700 |
| 18 abr 2024 | 1:80 Split de acciones | |||||
| 17 abr 2024 | 5,2800 | 6,8800 | 5,2000 | 5,7600 | 5,7600 | 136.459 |
| 16 abr 2024 | 5,8400 | 6,4000 | 5,1200 | 5,9200 | 5,9200 | 144.590 |
| 15 abr 2024 | 7,6000 | 7,6000 | 6,4800 | 7,2000 | 7,2000 | 135.969 |
| 12 abr 2024 | 8,7200 | 10,0000 | 6,8000 | 7,7600 | 7,7600 | 1.535.076 |
| 11 abr 2024 | 5,6800 | 5,8400 | 5,1200 | 5,5200 | 5,5200 | 266.949 |
| 10 abr 2024 | 6,4000 | 6,5600 | 5,8400 | 6,0800 | 6,0800 | 85.619 |
| 09 abr 2024 | 6,8800 | 8,2400 | 5,6000 | 7,0400 | 7,0400 | 397.390 |
| 08 abr 2024 | 4,0000 | 13,2000 | 4,0000 | 6,6400 | 6,6400 | 1.869.370 |
| 05 abr 2024 | 4,4000 | 4,5600 | 3,8400 | 4,1600 | 4,1600 | 39.438 |
| 04 abr 2024 | 4,4000 | 4,5600 | 4,0000 | 4,1600 | 4,1600 | 30.454 |
| 03 abr 2024 | 4,7200 | 4,7200 | 4,3200 | 4,3200 | 4,3200 | 21.651 |
| 02 abr 2024 | 5,0400 | 5,0400 | 4,3200 | 4,6400 | 4,6400 | 17.818 |
| 01 abr 2024 | 5,4400 | 5,5200 | 4,9600 | 5,0400 | 5,0400 | 21.580 |
| 28 mar 2024 | 5,6000 | 5,6000 | 5,2000 | 5,3600 | 5,3600 | 33.674 |
| 27 mar 2024 | 5,5200 | 5,6000 | 5,2000 | 5,6000 | 5,6000 | 19.188 |
| 26 mar 2024 | 5,3600 | 5,5200 | 5,2000 | 5,4400 | 5,4400 | 23.173 |
| 25 mar 2024 | 5,7600 | 5,7600 | 5,2000 | 5,5200 | 5,5200 | 18.084 |
| 22 mar 2024 | 5,8400 | 5,9200 | 5,2800 | 5,6800 | 5,6800 | 21.284 |
| 21 mar 2024 | 5,8400 | 5,8400 | 5,3600 | 5,7600 | 5,7600 | 45.489 |
| 20 mar 2024 | 5,1200 | 5,4400 | 4,8800 | 5,3600 | 5,3600 | 27.803 |
| 19 mar 2024 | 5,6000 | 5,6000 | 4,8000 | 4,8800 | 4,8800 | 30.901 |
| 18 mar 2024 | 5,7600 | 5,9200 | 5,2000 | 5,4400 | 5,4400 | 35.810 |
| 15 mar 2024 | 6,0800 | 6,1600 | 5,6800 | 5,6800 | 5,6800 | 31.033 |
| 14 mar 2024 | 6,4000 | 6,4800 | 6,0800 | 6,0800 | 6,0800 | 40.960 |
| 13 mar 2024 | 5,8400 | 6,4000 | 5,7600 | 6,0800 | 6,0800 | 33.179 |
| 12 mar 2024 | 6,4000 | 6,5600 | 5,6000 | 5,9200 | 5,9200 | 46.695 |
| 11 mar 2024 | 7,5200 | 7,6800 | 6,0800 | 6,4800 | 6,4800 | 86.474 |
| 08 mar 2024 | 8,1600 | 8,1600 | 6,8000 | 7,3600 | 7,3600 | 122.261 |
| 07 mar 2024 | 12,0000 | 12,4000 | 7,2800 | 8,6400 | 8,6400 | 777.144 |
| 06 mar 2024 | 8,5600 | 8,5600 | 7,7600 | 8,0000 | 8,0000 | 183.034 |
| 05 mar 2024 | 8,4800 | 8,7200 | 8,0800 | 8,4000 | 8,4000 | 21.239 |
| 04 mar 2024 | 8,8000 | 8,8000 | 8,0000 | 8,7200 | 8,7200 | 20.869 |
| 01 mar 2024 | 10,0000 | 10,0000 | 7,2000 | 8,8000 | 8,8000 | 49.350 |
| 29 feb 2024 | 11,2800 | 11,2800 | 9,9200 | 10,4000 | 10,4000 | 32.636 |
| 28 feb 2024 | 11,2000 | 12,0000 | 9,9200 | 11,7600 | 11,7600 | 115.489 |
| 27 feb 2024 | 12,9600 | 12,9600 | 10,4000 | 10,8000 | 10,8000 | 44.319 |
| 26 feb 2024 | 13,6800 | 14,1600 | 12,6400 | 12,9600 | 12,9600 | 27.661 |
| 23 feb 2024 | 18,8000 | 18,8000 | 14,4000 | 15,8400 | 15,8400 | 317.166 |
| 22 feb 2024 | 18,6400 | 19,2000 | 16,8800 | 17,6000 | 17,6000 | 16.986 |
| 21 feb 2024 | 20,1600 | 20,8000 | 16,8800 | 19,2000 | 19,2000 | 4199 |
| 20 feb 2024 | 20,0000 | 20,8000 | 19,4400 | 20,3200 | 20,3200 | 3808 |
| 16 feb 2024 | 21,6000 | 21,6000 | 20,0800 | 20,2400 | 20,2400 | 983 |
| 15 feb 2024 | 22,7200 | 23,6800 | 20,0800 | 20,4800 | 20,4800 | 2194 |
| 14 feb 2024 | 23,9200 | 23,9200 | 22,4000 | 23,2000 | 23,2000 | 139 |
| 13 feb 2024 | 24,0000 | 24,7200 | 21,8400 | 22,8000 | 22,8000 | 1935 |
| 12 feb 2024 | 24,8000 | 24,8000 | 23,3600 | 23,8400 | 23,8400 | 953 |
| 09 feb 2024 | 23,3600 | 24,0000 | 22,4800 | 24,0000 | 24,0000 | 875 |
| 08 feb 2024 | 24,8000 | 25,6000 | 21,6800 | 24,0000 | 24,0000 | 1994 |
| 07 feb 2024 | 25,3600 | 25,6000 | 24,0800 | 25,6000 | 25,6000 | 1005 |
| 06 feb 2024 | 24,0000 | 26,3200 | 24,0000 | 24,8800 | 24,8800 | 1018 |
| 05 feb 2024 | 26,3200 | 26,3200 | 24,4800 | 25,0400 | 25,0400 | 546 |
| 02 feb 2024 | 26,4000 | 26,4000 | 24,8800 | 25,3600 | 25,3600 | 380 |
| *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.