Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.807,81 +122,84 (+0,20%)
Blue Hat Interactive Entertainment Technology (BHAT)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 1,1000 | 1,1400 | 1,0500 | 1,1400 | 1,1400 | 69.600 |
| 13 jun 2024 | 1,1040 | 1,1400 | 1,1020 | 1,1100 | 1,1100 | 7900 |
| 12 jun 2024 | 1,1500 | 1,1500 | 1,0800 | 1,1380 | 1,1380 | 49.200 |
| 11 jun 2024 | 1,1500 | 1,1500 | 1,0800 | 1,1500 | 1,1500 | 25.000 |
| 10 jun 2024 | 1,1400 | 1,1400 | 1,0700 | 1,1170 | 1,1170 | 45.600 |
| 07 jun 2024 | 1,0480 | 1,1000 | 1,0480 | 1,1000 | 1,1000 | 42.400 |
| 06 jun 2024 | 1,0800 | 1,0900 | 1,0400 | 1,0800 | 1,0800 | 80.900 |
| 05 jun 2024 | 1,1200 | 1,1200 | 1,0500 | 1,0800 | 1,0800 | 75.900 |
| 04 jun 2024 | 1,1000 | 1,1100 | 1,0940 | 1,1100 | 1,1100 | 26.700 |
| 03 jun 2024 | 1,1000 | 1,1250 | 1,0800 | 1,1000 | 1,1000 | 109.200 |
| 31 may 2024 | 1,1300 | 1,1480 | 1,1200 | 1,1400 | 1,1400 | 14.000 |
| 30 may 2024 | 1,1500 | 1,1500 | 1,1120 | 1,1300 | 1,1300 | 19.000 |
| 29 may 2024 | 1,1100 | 1,2300 | 1,1000 | 1,1500 | 1,1500 | 91.200 |
| 28 may 2024 | 1,0900 | 1,1300 | 1,0800 | 1,1000 | 1,1000 | 47.900 |
| 24 may 2024 | 1,0900 | 1,1300 | 1,0700 | 1,1200 | 1,1200 | 43.000 |
| 23 may 2024 | 1,0900 | 1,1200 | 1,0800 | 1,1100 | 1,1100 | 15.700 |
| 22 may 2024 | 1,1100 | 1,1600 | 1,0900 | 1,1200 | 1,1200 | 174.000 |
| 21 may 2024 | 1,0850 | 1,1100 | 1,0700 | 1,1100 | 1,1100 | 88.400 |
| 20 may 2024 | 1,0800 | 1,1150 | 1,0650 | 1,1100 | 1,1100 | 51.700 |
| 17 may 2024 | 1,0700 | 1,1100 | 1,0500 | 1,1100 | 1,1100 | 41.900 |
| 16 may 2024 | 1,0700 | 1,1000 | 1,0300 | 1,0800 | 1,0800 | 37.800 |
| 15 may 2024 | 1,1000 | 1,1000 | 1,0180 | 1,0500 | 1,0500 | 22.300 |
| 14 may 2024 | 1,0600 | 1,1000 | 1,0400 | 1,1000 | 1,1000 | 42.600 |
| 13 may 2024 | 1,0700 | 1,0900 | 1,0600 | 1,0790 | 1,0790 | 31.200 |
| 10 may 2024 | 1,1500 | 1,1500 | 1,0400 | 1,1000 | 1,1000 | 45.900 |
| 09 may 2024 | 1,1500 | 1,1500 | 1,0700 | 1,1100 | 1,1100 | 54.500 |
| 08 may 2024 | 1,1200 | 1,1300 | 1,0400 | 1,1300 | 1,1300 | 30.400 |
| 07 may 2024 | 1,0200 | 1,1200 | 1,0200 | 1,1000 | 1,1000 | 37.200 |
| 06 may 2024 | 1,0400 | 1,0800 | 1,0300 | 1,0800 | 1,0800 | 98.200 |
| 03 may 2024 | 1,0720 | 1,0900 | 1,0200 | 1,0700 | 1,0700 | 76.400 |
| 02 may 2024 | 1,1500 | 1,1500 | 1,0400 | 1,1200 | 1,1200 | 230.800 |
| 01 may 2024 | 1,1900 | 1,2000 | 1,1000 | 1,2000 | 1,2000 | 137.200 |
| 30 abr 2024 | 1,1900 | 1,2300 | 1,1500 | 1,2300 | 1,2300 | 406.700 |
| 29 abr 2024 | 1,1400 | 1,2500 | 1,1400 | 1,2300 | 1,2300 | 194.600 |
| 26 abr 2024 | 1,1100 | 1,2300 | 1,1000 | 1,2250 | 1,2250 | 129.300 |
| 25 abr 2024 | 1,1000 | 1,1600 | 1,0800 | 1,1600 | 1,1600 | 98.300 |
| 24 abr 2024 | 1,0700 | 1,1300 | 1,0610 | 1,1100 | 1,1100 | 95.700 |
| 23 abr 2024 | 1,0200 | 1,1100 | 1,0200 | 1,0900 | 1,0900 | 62.200 |
| 22 abr 2024 | 1,0700 | 1,0740 | 1,0300 | 1,0300 | 1,0300 | 60.700 |
| 19 abr 2024 | 1,0400 | 1,1090 | 0,9900 | 1,0900 | 1,0900 | 127.300 |
| 18 abr 2024 | 1,0400 | 1,0800 | 0,9500 | 0,9500 | 0,9500 | 84.400 |
| 17 abr 2024 | 1,0700 | 1,0700 | 1,0300 | 1,0400 | 1,0400 | 88.800 |
| 16 abr 2024 | 1,0400 | 1,0800 | 1,0120 | 1,0400 | 1,0400 | 46.000 |
| 15 abr 2024 | 1,0900 | 1,0900 | 1,0300 | 1,0600 | 1,0600 | 96.800 |
| 12 abr 2024 | 1,0600 | 1,0900 | 1,0600 | 1,0900 | 1,0900 | 4700 |
| 11 abr 2024 | 1,0700 | 1,0810 | 1,0610 | 1,0800 | 1,0800 | 54.600 |
| 10 abr 2024 | 1,0300 | 1,0800 | 1,0300 | 1,0700 | 1,0700 | 13.900 |
| 09 abr 2024 | 1,0500 | 1,0900 | 1,0400 | 1,0700 | 1,0700 | 8400 |
| 08 abr 2024 | 1,1500 | 1,1500 | 1,0200 | 1,0700 | 1,0700 | 27.100 |
| 05 abr 2024 | 1,0900 | 1,1300 | 1,0400 | 1,1300 | 1,1300 | 23.900 |
| 04 abr 2024 | 1,0300 | 1,1100 | 1,0300 | 1,0600 | 1,0600 | 32.000 |
| 03 abr 2024 | 1,0500 | 1,0500 | 1,0190 | 1,0200 | 1,0200 | 16.600 |
| 02 abr 2024 | 1,0500 | 1,0600 | 1,0300 | 1,0300 | 1,0300 | 11.800 |
| 01 abr 2024 | 1,0700 | 1,0910 | 1,0500 | 1,0500 | 1,0500 | 14.900 |
| 28 mar 2024 | 1,1100 | 1,1400 | 1,0500 | 1,0800 | 1,0800 | 67.400 |
| 27 mar 2024 | 1,1400 | 1,1410 | 1,1000 | 1,1000 | 1,1000 | 8800 |
| 26 mar 2024 | 1,0820 | 1,1600 | 1,0800 | 1,1200 | 1,1200 | 31.200 |
| 25 mar 2024 | 1,0800 | 1,1500 | 1,0600 | 1,1500 | 1,1500 | 89.400 |
| 22 mar 2024 | 1,0600 | 1,0970 | 1,0320 | 1,0970 | 1,0970 | 35.900 |
| 21 mar 2024 | 1,0600 | 1,0810 | 1,0500 | 1,0500 | 1,0500 | 15.500 |
| 20 mar 2024 | 1,0800 | 1,0900 | 1,0500 | 1,0800 | 1,0800 | 11.000 |
| 19 mar 2024 | 1,0890 | 1,0900 | 1,0300 | 1,0400 | 1,0400 | 79.600 |
| 18 mar 2024 | 1,1100 | 1,1400 | 1,0000 | 1,0200 | 1,0200 | 130.500 |
| 15 mar 2024 | 1,1400 | 1,2000 | 1,0700 | 1,1000 | 1,1000 | 106.700 |
| 14 mar 2024 | 1,0900 | 1,1410 | 1,0800 | 1,1100 | 1,1100 | 31.300 |
| 13 mar 2024 | 1,0900 | 1,1900 | 1,0800 | 1,1300 | 1,1300 | 105.800 |
| 12 mar 2024 | 1,0700 | 1,1200 | 1,0600 | 1,0900 | 1,0900 | 79.800 |
| 11 mar 2024 | 1,1600 | 1,1700 | 1,0500 | 1,1200 | 1,1200 | 662.400 |
| 08 mar 2024 | 1,1200 | 1,2000 | 1,0700 | 1,1200 | 1,1200 | 86.200 |
| 07 mar 2024 | 1,1800 | 1,1810 | 1,0900 | 1,1400 | 1,1400 | 48.200 |
| 06 mar 2024 | 1,1500 | 1,2200 | 1,1400 | 1,2100 | 1,2100 | 415.900 |
| 05 mar 2024 | 1,1800 | 1,2400 | 1,0900 | 1,1600 | 1,1600 | 127.100 |
| 04 mar 2024 | 1,1400 | 1,3500 | 1,1400 | 1,1900 | 1,1900 | 334.500 |
| 01 mar 2024 | 1,0400 | 1,2000 | 1,0300 | 1,1100 | 1,1100 | 276.600 |
| 29 feb 2024 | 1,0400 | 1,0500 | 1,0100 | 1,0200 | 1,0200 | 33.800 |
| 28 feb 2024 | 1,0200 | 1,0300 | 0,9900 | 1,0000 | 1,0000 | 35.700 |
| 27 feb 2024 | 1,0300 | 1,0500 | 1,0200 | 1,0200 | 1,0200 | 136.500 |
| 26 feb 2024 | 1,0100 | 1,0400 | 1,0000 | 1,0400 | 1,0400 | 114.900 |
| 23 feb 2024 | 1,0100 | 1,0600 | 1,0000 | 1,0000 | 1,0000 | 51.500 |
| 22 feb 2024 | 1,0300 | 1,0600 | 1,0000 | 1,0100 | 1,0100 | 34.000 |
| 21 feb 2024 | 1,0700 | 1,1000 | 1,0200 | 1,0200 | 1,0200 | 79.900 |
| 20 feb 2024 | 1,0900 | 1,1000 | 1,0200 | 1,0300 | 1,0300 | 86.200 |
| 16 feb 2024 | 1,1000 | 1,2300 | 1,1000 | 1,1200 | 1,1200 | 344.800 |
| 15 feb 2024 | 1,0700 | 1,1670 | 1,0500 | 1,1100 | 1,1100 | 401.200 |
| 14 feb 2024 | 1,0500 | 1,0600 | 1,0300 | 1,0500 | 1,0500 | 23.600 |
| 13 feb 2024 | 1,0500 | 1,0640 | 1,0210 | 1,0400 | 1,0400 | 43.300 |
| 12 feb 2024 | 1,0900 | 1,0900 | 1,0500 | 1,0600 | 1,0600 | 57.300 |
| 09 feb 2024 | 1,0600 | 1,0600 | 1,0240 | 1,0500 | 1,0500 | 32.800 |
| 08 feb 2024 | 1,0100 | 1,0600 | 1,0000 | 1,0300 | 1,0300 | 58.400 |
| 07 feb 2024 | 1,0300 | 1,0400 | 1,0150 | 1,0200 | 1,0200 | 32.700 |
| 06 feb 2024 | 1,0200 | 1,0400 | 0,9700 | 1,0300 | 1,0300 | 96.200 |
| 05 feb 2024 | 1,0200 | 1,0400 | 1,0100 | 1,0100 | 1,0100 | 134.900 |
| 02 feb 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0300 | 1,0300 | 12.600 |
| 01 feb 2024 | 1,0400 | 1,0500 | 1,0300 | 1,0300 | 1,0300 | 120.200 |
| 31 ene 2024 | 1,0560 | 1,0560 | 1,0300 | 1,0400 | 1,0400 | 20.700 |
| 30 ene 2024 | 1,0400 | 1,0500 | 1,0100 | 1,0200 | 1,0200 | 139.400 |
| 29 ene 2024 | 1,0500 | 1,0700 | 1,0300 | 1,0400 | 1,0400 | 11.000 |
| 26 ene 2024 | 1,0300 | 1,0800 | 1,0200 | 1,0700 | 1,0700 | 60.100 |
| 25 ene 2024 | 1,0100 | 1,0500 | 1,0100 | 1,0400 | 1,0400 | 51.400 |
| 24 ene 2024 | 1,0190 | 1,0300 | 1,0000 | 1,0200 | 1,0200 | 97.300 |
| *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.