Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.823,21 +249,16 (+0,44%)
Bluejay Diagnostics, Inc. (BJDX)
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:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0,7400 | 0,7400 | 0,6600 | 0,6990 | 0,6990 | 1.128.600 |
| 27 jun 2024 | 0,8810 | 0,8900 | 0,6800 | 0,7500 | 0,7500 | 5.591.000 |
| 26 jun 2024 | 2,5500 | 2,5700 | 1,6200 | 1,6300 | 1,6300 | 2.490.200 |
| 25 jun 2024 | 3,1100 | 3,3400 | 2,6880 | 2,7500 | 2,7500 | 188.700 |
| 24 jun 2024 | 3,1000 | 3,7700 | 3,1000 | 3,4500 | 3,4500 | 60.600 |
| 21 jun 2024 | 3,3700 | 3,3700 | 2,9400 | 3,0100 | 3,0100 | 62.800 |
| 20 jun 2024 | 2,6800 | 3,6000 | 2,6200 | 3,3700 | 3,3700 | 147.700 |
| 20 jun 2024 | 1:8 Split de acciones | |||||
| 18 jun 2024 | 2,8720 | 3,3520 | 2,7680 | 2,9360 | 2,9360 | 107.038 |
| 17 jun 2024 | 2,8800 | 3,3600 | 2,7360 | 3,2480 | 3,2480 | 247.400 |
| 14 jun 2024 | 3,7600 | 4,2960 | 3,7600 | 4,0800 | 4,0800 | 243.475 |
| 13 jun 2024 | 3,5360 | 3,7920 | 3,3520 | 3,6560 | 3,6560 | 43.775 |
| 12 jun 2024 | 3,6480 | 3,7440 | 3,4480 | 3,5120 | 3,5120 | 28.213 |
| 11 jun 2024 | 3,9200 | 3,9200 | 3,6000 | 3,7600 | 3,7600 | 66.588 |
| 10 jun 2024 | 3,4480 | 4,1600 | 3,4400 | 4,0000 | 4,0000 | 277.925 |
| 07 jun 2024 | 3,5200 | 3,6720 | 3,2080 | 3,4640 | 3,4640 | 60.663 |
| 06 jun 2024 | 4,4800 | 4,7200 | 3,6000 | 3,7200 | 3,7200 | 210.638 |
| 05 jun 2024 | 4,8960 | 4,9600 | 4,2880 | 4,4960 | 4,4960 | 214.575 |
| 04 jun 2024 | 5,1200 | 5,5520 | 4,6640 | 5,2080 | 5,2080 | 637.875 |
| 03 jun 2024 | 4,2400 | 6,3360 | 4,0800 | 4,8000 | 4,8000 | 279.288 |
| 31 may 2024 | 4,4000 | 4,4000 | 3,8880 | 4,2400 | 4,2400 | 1650 |
| 30 may 2024 | 3,8400 | 4,2800 | 3,8400 | 4,2400 | 4,2400 | 1363 |
| 29 may 2024 | 4,2400 | 4,3840 | 4,0000 | 4,0000 | 4,0000 | 2513 |
| 28 may 2024 | 4,2880 | 4,4000 | 4,0000 | 4,2400 | 4,2400 | 1875 |
| 24 may 2024 | 4,0080 | 4,1040 | 3,8400 | 3,9200 | 3,9200 | 3913 |
| 23 may 2024 | 3,9200 | 4,1840 | 3,8400 | 3,9840 | 3,9840 | 3588 |
| 22 may 2024 | 4,0000 | 4,0800 | 3,2560 | 3,9600 | 3,9600 | 8750 |
| 21 may 2024 | 4,7200 | 4,7200 | 4,0320 | 4,0800 | 4,0800 | 3850 |
| 20 may 2024 | 4,7200 | 4,7200 | 4,1600 | 4,3280 | 4,3280 | 2125 |
| 17 may 2024 | 4,4560 | 4,8000 | 4,2880 | 4,6400 | 4,6400 | 1838 |
| 16 may 2024 | 4,4720 | 4,7280 | 4,1760 | 4,6000 | 4,6000 | 4588 |
| 15 may 2024 | 4,2000 | 4,3200 | 4,2000 | 4,2000 | 4,2000 | 3238 |
| 14 may 2024 | 4,0800 | 4,4000 | 4,0800 | 4,4000 | 4,4000 | 3675 |
| 13 may 2024 | 4,2000 | 4,4000 | 4,0160 | 4,2000 | 4,2000 | 1200 |
| 10 may 2024 | 4,3200 | 4,4000 | 4,0160 | 4,0160 | 4,0160 | 738 |
| 09 may 2024 | 4,2960 | 4,5280 | 4,0800 | 4,0800 | 4,0800 | 1113 |
| 08 may 2024 | 4,0960 | 4,4800 | 4,0160 | 4,1600 | 4,1600 | 975 |
| 07 may 2024 | 4,3280 | 4,6720 | 4,0000 | 4,1600 | 4,1600 | 3563 |
| 06 may 2024 | 4,5520 | 4,8000 | 4,3200 | 4,3600 | 4,3600 | 2363 |
| 03 may 2024 | 4,2400 | 4,4080 | 3,9040 | 4,3760 | 4,3760 | 2613 |
| 02 may 2024 | 4,2320 | 4,2800 | 3,8400 | 4,2400 | 4,2400 | 8300 |
| 01 may 2024 | 4,1600 | 4,4000 | 3,8480 | 4,2880 | 4,2880 | 10.250 |
| 30 abr 2024 | 4,5280 | 4,6800 | 3,1200 | 3,9200 | 3,9200 | 11.213 |
| 29 abr 2024 | 4,9600 | 5,2880 | 4,0000 | 4,4320 | 4,4320 | 31.525 |
| 26 abr 2024 | 4,5680 | 5,3600 | 4,5680 | 5,1360 | 5,1360 | 92.475 |
| 25 abr 2024 | 4,0960 | 5,1200 | 4,0960 | 4,4080 | 4,4080 | 2388 |
| 24 abr 2024 | 4,8320 | 5,2000 | 4,4000 | 4,4000 | 4,4000 | 1663 |
| 23 abr 2024 | 5,0000 | 5,0480 | 4,8960 | 5,0000 | 5,0000 | 1788 |
| 22 abr 2024 | 4,4800 | 5,2000 | 4,4800 | 4,9600 | 4,9600 | 5150 |
| 19 abr 2024 | 4,4720 | 4,7200 | 4,4000 | 4,4000 | 4,4000 | 3150 |
| 18 abr 2024 | 4,4000 | 4,8000 | 4,1840 | 4,4240 | 4,4240 | 3588 |
| 17 abr 2024 | 4,4160 | 4,7200 | 3,7760 | 4,4000 | 4,4000 | 2050 |
| 16 abr 2024 | 4,9600 | 4,9600 | 3,7600 | 4,4080 | 4,4080 | 7125 |
| 15 abr 2024 | 4,9760 | 5,2320 | 4,6240 | 4,7200 | 4,7200 | 1500 |
| 12 abr 2024 | 5,6000 | 5,6000 | 4,9280 | 4,9760 | 4,9760 | 1263 |
| 11 abr 2024 | 5,4400 | 5,8000 | 5,2880 | 5,2880 | 5,2880 | 3088 |
| 10 abr 2024 | 5,2000 | 5,3600 | 4,9600 | 5,3600 | 5,3600 | 4238 |
| 09 abr 2024 | 5,3760 | 5,4400 | 4,8080 | 4,9520 | 4,9520 | 4300 |
| 08 abr 2024 | 5,4400 | 5,5200 | 5,1200 | 5,1200 | 5,1200 | 1763 |
| 05 abr 2024 | 5,6000 | 5,6000 | 5,2160 | 5,2800 | 5,2800 | 2150 |
| 04 abr 2024 | 5,7600 | 5,7600 | 5,2560 | 5,6640 | 5,6640 | 6450 |
| 03 abr 2024 | 5,9600 | 6,0000 | 5,6080 | 5,7600 | 5,7600 | 4575 |
| 02 abr 2024 | 6,2480 | 6,2480 | 5,7600 | 6,0480 | 6,0480 | 7950 |
| 01 abr 2024 | 6,3360 | 6,4720 | 6,1680 | 6,1680 | 6,1680 | 2513 |
| 28 mar 2024 | 6,3120 | 6,4800 | 6,2560 | 6,4240 | 6,4240 | 1925 |
| 27 mar 2024 | 6,3600 | 6,4320 | 6,0000 | 6,4320 | 6,4320 | 4000 |
| 26 mar 2024 | 6,2400 | 6,4960 | 6,2400 | 6,4960 | 6,4960 | 725 |
| 25 mar 2024 | 6,5600 | 6,5600 | 6,2080 | 6,5600 | 6,5600 | 2463 |
| 22 mar 2024 | 6,6880 | 6,6880 | 6,2400 | 6,4240 | 6,4240 | 1600 |
| 21 mar 2024 | 6,4000 | 6,9600 | 6,4000 | 6,6880 | 6,6880 | 2163 |
| 20 mar 2024 | 6,5600 | 6,6880 | 6,5600 | 6,5680 | 6,5680 | 725 |
| 19 mar 2024 | 6,6880 | 6,7200 | 6,5600 | 6,6800 | 6,6800 | 2338 |
| 18 mar 2024 | 6,2000 | 6,9920 | 6,2000 | 6,6880 | 6,6880 | 5938 |
| 15 mar 2024 | 6,6080 | 6,9920 | 6,4000 | 6,4000 | 6,4000 | 1988 |
| 14 mar 2024 | 6,5600 | 6,8000 | 6,5600 | 6,6000 | 6,6000 | 1400 |
| 13 mar 2024 | 6,5520 | 6,8000 | 6,1600 | 6,5280 | 6,5280 | 8900 |
| 12 mar 2024 | 6,9600 | 7,2640 | 6,3760 | 6,5440 | 6,5440 | 7825 |
| 11 mar 2024 | 7,3520 | 7,3600 | 6,8400 | 7,0320 | 7,0320 | 8475 |
| 08 mar 2024 | 6,8240 | 7,7360 | 6,8240 | 7,1920 | 7,1920 | 18.475 |
| 07 mar 2024 | 6,9200 | 7,1200 | 6,7600 | 6,9760 | 6,9760 | 9113 |
| 06 mar 2024 | 7,0480 | 7,1200 | 6,1040 | 6,9760 | 6,9760 | 29.225 |
| 05 mar 2024 | 6,5600 | 7,0480 | 6,4800 | 6,8880 | 6,8880 | 20.800 |
| 04 mar 2024 | 6,2320 | 6,5600 | 6,1600 | 6,3680 | 6,3680 | 5300 |
| 01 mar 2024 | 6,2320 | 6,5680 | 6,0000 | 6,5600 | 6,5600 | 5488 |
| 29 feb 2024 | 6,0480 | 6,3200 | 6,0400 | 6,3120 | 6,3120 | 3250 |
| 28 feb 2024 | 6,0000 | 6,3200 | 5,8880 | 5,9200 | 5,9200 | 4900 |
| 27 feb 2024 | 6,1600 | 6,4000 | 5,9680 | 6,0320 | 6,0320 | 4713 |
| 26 feb 2024 | 5,9120 | 6,3200 | 5,8400 | 5,8800 | 5,8800 | 4863 |
| 23 feb 2024 | 6,1680 | 6,3200 | 5,8560 | 6,0000 | 6,0000 | 7588 |
| 22 feb 2024 | 6,2880 | 6,6000 | 6,1600 | 6,1680 | 6,1680 | 4238 |
| 21 feb 2024 | 6,4000 | 6,4880 | 6,0800 | 6,1440 | 6,1440 | 2750 |
| 20 feb 2024 | 6,1600 | 6,6080 | 6,1600 | 6,4720 | 6,4720 | 3538 |
| 16 feb 2024 | 6,5600 | 6,5600 | 6,1680 | 6,3280 | 6,3280 | 1088 |
| 15 feb 2024 | 6,5600 | 6,6640 | 6,0800 | 6,3200 | 6,3200 | 2588 |
| 14 feb 2024 | 6,3040 | 6,4320 | 6,0800 | 6,0800 | 6,0800 | 2550 |
| 13 feb 2024 | 6,5600 | 6,6080 | 6,0800 | 6,0800 | 6,0800 | 3038 |
| 12 feb 2024 | 6,5200 | 6,8160 | 6,4000 | 6,4240 | 6,4240 | 4188 |
| 09 feb 2024 | 6,4800 | 6,6800 | 6,3920 | 6,4960 | 6,4960 | 2975 |
| 08 feb 2024 | 6,5520 | 6,5520 | 6,1600 | 6,1680 | 6,1680 | 5500 |
| 07 feb 2024 | 6,2080 | 6,6400 | 6,1600 | 6,2400 | 6,2400 | 2988 |
| *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.