Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,94 +0,67 (+0,80%) Oro
2.420,50 +35,00 (+1,47%) Bitcoin EUR
61.527,75 +1.537,05 (+2,56%)
Blade Air Mobility, Inc. (BLDE)
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:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 3,6500 | 3,7000 | 3,5650 | 3,6200 | 3,6200 | 344.386 |
| 16 may 2024 | 3,7600 | 3,7600 | 3,5900 | 3,5900 | 3,5900 | 307.300 |
| 15 may 2024 | 3,7400 | 3,7780 | 3,6500 | 3,7400 | 3,7400 | 266.500 |
| 14 may 2024 | 3,4500 | 3,6800 | 3,4500 | 3,6800 | 3,6800 | 572.100 |
| 13 may 2024 | 3,5500 | 3,5600 | 3,3150 | 3,3700 | 3,3700 | 708.900 |
| 10 may 2024 | 3,6100 | 3,6900 | 3,4100 | 3,5000 | 3,5000 | 737.100 |
| 09 may 2024 | 3,5200 | 3,5900 | 3,4900 | 3,5900 | 3,5900 | 463.800 |
| 08 may 2024 | 3,5600 | 3,5600 | 3,4000 | 3,5000 | 3,5000 | 545.100 |
| 07 may 2024 | 3,7200 | 3,7200 | 3,3300 | 3,5800 | 3,5800 | 805.300 |
| 06 may 2024 | 3,6000 | 3,7190 | 3,5850 | 3,6200 | 3,6200 | 480.900 |
| 03 may 2024 | 3,5000 | 3,5600 | 3,4500 | 3,5600 | 3,5600 | 280.400 |
| 02 may 2024 | 3,3100 | 3,4400 | 3,2650 | 3,4300 | 3,4300 | 363.200 |
| 01 may 2024 | 3,2200 | 3,4400 | 3,2050 | 3,2900 | 3,2900 | 618.000 |
| 30 abr 2024 | 3,2800 | 3,3700 | 3,1400 | 3,1900 | 3,1900 | 435.600 |
| 29 abr 2024 | 3,3500 | 3,4150 | 3,2800 | 3,3300 | 3,3300 | 587.900 |
| 26 abr 2024 | 3,2300 | 3,4200 | 3,1950 | 3,3500 | 3,3500 | 462.900 |
| 25 abr 2024 | 3,1400 | 3,2100 | 3,0000 | 3,1900 | 3,1900 | 558.900 |
| 24 abr 2024 | 3,2500 | 3,2870 | 3,0620 | 3,1900 | 3,1900 | 585.200 |
| 23 abr 2024 | 3,1500 | 3,3300 | 3,1200 | 3,1900 | 3,1900 | 562.000 |
| 22 abr 2024 | 3,3800 | 3,3850 | 3,0800 | 3,1500 | 3,1500 | 1.057.000 |
| 19 abr 2024 | 3,5800 | 3,6500 | 3,3200 | 3,3900 | 3,3900 | 848.100 |
| 18 abr 2024 | 3,6600 | 3,7200 | 3,5400 | 3,6200 | 3,6200 | 699.500 |
| 17 abr 2024 | 3,6500 | 3,7700 | 3,6050 | 3,6300 | 3,6300 | 471.100 |
| 16 abr 2024 | 3,7400 | 3,8000 | 3,5900 | 3,5900 | 3,5900 | 892.900 |
| 15 abr 2024 | 3,9000 | 3,9850 | 3,7600 | 3,8300 | 3,8300 | 1.360.000 |
| 12 abr 2024 | 3,8100 | 3,9400 | 3,7700 | 3,8700 | 3,8700 | 792.000 |
| 11 abr 2024 | 3,7600 | 3,9300 | 3,6850 | 3,8500 | 3,8500 | 732.300 |
| 10 abr 2024 | 3,6600 | 3,7790 | 3,6200 | 3,7400 | 3,7400 | 1.680.800 |
| 09 abr 2024 | 3,8600 | 3,9100 | 3,5950 | 3,8600 | 3,8600 | 1.210.000 |
| 08 abr 2024 | 3,7400 | 3,9550 | 3,6700 | 3,8100 | 3,8100 | 1.701.900 |
| 05 abr 2024 | 3,3000 | 3,9000 | 3,2400 | 3,7300 | 3,7300 | 2.022.300 |
| 04 abr 2024 | 3,3600 | 3,4950 | 3,1950 | 3,2400 | 3,2400 | 822.000 |
| 03 abr 2024 | 3,2300 | 3,3900 | 3,1700 | 3,3500 | 3,3500 | 989.900 |
| 02 abr 2024 | 3,1200 | 3,4900 | 2,9900 | 3,1600 | 3,1600 | 2.365.800 |
| 01 abr 2024 | 2,8500 | 3,1600 | 2,7300 | 3,1300 | 3,1300 | 1.750.700 |
| 28 mar 2024 | 2,8700 | 2,9700 | 2,8400 | 2,8500 | 2,8500 | 438.000 |
| 27 mar 2024 | 2,6800 | 2,8600 | 2,6500 | 2,8600 | 2,8600 | 652.800 |
| 26 mar 2024 | 2,6400 | 2,7300 | 2,6300 | 2,6400 | 2,6400 | 425.000 |
| 25 mar 2024 | 2,6700 | 2,7900 | 2,6200 | 2,6200 | 2,6200 | 558.000 |
| 22 mar 2024 | 2,8600 | 2,8950 | 2,6800 | 2,7100 | 2,7100 | 687.700 |
| 21 mar 2024 | 2,8700 | 3,0100 | 2,8600 | 2,8900 | 2,8900 | 1.087.700 |
| 20 mar 2024 | 2,7000 | 3,0300 | 2,6400 | 2,8500 | 2,8500 | 2.454.400 |
| 19 mar 2024 | 2,5100 | 2,5500 | 2,4500 | 2,4500 | 2,4500 | 846.700 |
| 18 mar 2024 | 2,6600 | 2,6600 | 2,5050 | 2,5500 | 2,5500 | 1.043.000 |
| 15 mar 2024 | 2,6100 | 2,7200 | 2,5890 | 2,7000 | 2,7000 | 1.263.800 |
| 14 mar 2024 | 2,6600 | 2,7200 | 2,5400 | 2,6200 | 2,6200 | 2.409.800 |
| 13 mar 2024 | 2,8600 | 2,9400 | 2,6550 | 2,7100 | 2,7100 | 1.854.000 |
| 12 mar 2024 | 3,4310 | 3,5300 | 2,5500 | 2,7800 | 2,7800 | 5.657.800 |
| 11 mar 2024 | 3,9400 | 4,2450 | 3,9400 | 3,9900 | 3,9900 | 1.247.600 |
| 08 mar 2024 | 3,8700 | 4,0800 | 3,8600 | 3,9400 | 3,9400 | 782.400 |
| 07 mar 2024 | 3,5900 | 3,8750 | 3,5700 | 3,8400 | 3,8400 | 967.700 |
| 06 mar 2024 | 3,4500 | 3,7350 | 3,4400 | 3,5700 | 3,5700 | 953.900 |
| 05 mar 2024 | 3,5000 | 3,5800 | 3,3800 | 3,4000 | 3,4000 | 682.000 |
| 04 mar 2024 | 3,3600 | 3,6300 | 3,3600 | 3,5700 | 3,5700 | 833.800 |
| 01 mar 2024 | 3,2000 | 3,3750 | 3,1500 | 3,3500 | 3,3500 | 533.000 |
| 29 feb 2024 | 3,2600 | 3,3500 | 3,1610 | 3,1800 | 3,1800 | 550.100 |
| 28 feb 2024 | 3,3600 | 3,3600 | 3,1750 | 3,1800 | 3,1800 | 496.600 |
| 27 feb 2024 | 3,3900 | 3,4400 | 3,3000 | 3,4000 | 3,4000 | 699.200 |
| 26 feb 2024 | 3,2900 | 3,5400 | 3,2900 | 3,3700 | 3,3700 | 586.500 |
| 23 feb 2024 | 3,2000 | 3,3250 | 3,1500 | 3,2700 | 3,2700 | 570.000 |
| 22 feb 2024 | 3,2600 | 3,2900 | 3,1800 | 3,2300 | 3,2300 | 511.600 |
| 21 feb 2024 | 3,3500 | 3,3500 | 3,2000 | 3,2400 | 3,2400 | 401.200 |
| 20 feb 2024 | 3,3800 | 3,3900 | 3,2900 | 3,3300 | 3,3300 | 352.600 |
| 16 feb 2024 | 3,3200 | 3,4190 | 3,2400 | 3,3700 | 3,3700 | 771.000 |
| 15 feb 2024 | 3,1300 | 3,3700 | 3,1300 | 3,3600 | 3,3600 | 693.100 |
| 14 feb 2024 | 3,0100 | 3,1100 | 2,9900 | 3,1000 | 3,1000 | 369.900 |
| 13 feb 2024 | 3,0500 | 3,0900 | 2,8950 | 2,9600 | 2,9600 | 660.300 |
| 12 feb 2024 | 3,1000 | 3,3000 | 3,1000 | 3,2100 | 3,2100 | 864.600 |
| 09 feb 2024 | 3,0500 | 3,1200 | 3,0200 | 3,0800 | 3,0800 | 285.900 |
| 08 feb 2024 | 2,9200 | 3,0500 | 2,8700 | 3,0300 | 3,0300 | 409.300 |
| 07 feb 2024 | 3,0500 | 3,0500 | 2,9050 | 2,9300 | 2,9300 | 412.400 |
| 06 feb 2024 | 2,8500 | 3,0400 | 2,8400 | 3,0400 | 3,0400 | 552.400 |
| 05 feb 2024 | 2,9700 | 2,9700 | 2,8450 | 2,8500 | 2,8500 | 450.400 |
| 02 feb 2024 | 3,0000 | 3,0500 | 2,9000 | 3,0100 | 3,0100 | 498.700 |
| 01 feb 2024 | 3,0300 | 3,1120 | 2,8900 | 3,0200 | 3,0200 | 316.800 |
| 31 ene 2024 | 2,9900 | 3,1200 | 2,9600 | 2,9800 | 2,9800 | 545.600 |
| 30 ene 2024 | 3,1400 | 3,1400 | 2,9900 | 3,0200 | 3,0200 | 286.600 |
| 29 ene 2024 | 2,9900 | 3,1700 | 2,9200 | 3,1700 | 3,1700 | 480.600 |
| 26 ene 2024 | 3,1500 | 3,1900 | 2,9600 | 3,0100 | 3,0100 | 691.600 |
| 25 ene 2024 | 3,2200 | 3,2700 | 3,1400 | 3,1600 | 3,1600 | 394.100 |
| 24 ene 2024 | 3,2000 | 3,2800 | 3,1200 | 3,1600 | 3,1600 | 586.400 |
| 23 ene 2024 | 3,0500 | 3,2400 | 3,0500 | 3,1800 | 3,1800 | 635.800 |
| 22 ene 2024 | 2,9000 | 3,0600 | 2,8900 | 3,0000 | 3,0000 | 643.900 |
| 19 ene 2024 | 2,8700 | 2,8700 | 2,6900 | 2,8300 | 2,8300 | 434.300 |
| 18 ene 2024 | 2,8600 | 2,9200 | 2,7900 | 2,8700 | 2,8700 | 385.400 |
| 17 ene 2024 | 2,7600 | 2,8600 | 2,7100 | 2,8600 | 2,8600 | 351.100 |
| 16 ene 2024 | 2,8500 | 2,8700 | 2,7550 | 2,8100 | 2,8100 | 747.100 |
| 12 ene 2024 | 2,9700 | 3,0300 | 2,8700 | 2,8800 | 2,8800 | 483.800 |
| 11 ene 2024 | 2,9900 | 3,0000 | 2,8750 | 2,9700 | 2,9700 | 483.100 |
| 10 ene 2024 | 3,0900 | 3,1000 | 2,9750 | 3,0300 | 3,0300 | 464.700 |
| 09 ene 2024 | 3,1700 | 3,1800 | 3,0950 | 3,1000 | 3,1000 | 355.200 |
| 08 ene 2024 | 3,1200 | 3,2700 | 3,0900 | 3,2000 | 3,2000 | 546.600 |
| 05 ene 2024 | 3,1800 | 3,2700 | 3,0900 | 3,1300 | 3,1300 | 523.900 |
| 04 ene 2024 | 3,1700 | 3,2800 | 3,1100 | 3,2400 | 3,2400 | 457.200 |
| 03 ene 2024 | 3,3600 | 3,3600 | 3,1230 | 3,1400 | 3,1400 | 916.300 |
| 02 ene 2024 | 3,5000 | 3,5000 | 3,2850 | 3,4100 | 3,4100 | 1.268.000 |
| 29 dic 2023 | 3,6200 | 3,9300 | 3,5200 | 3,5300 | 3,5300 | 1.090.400 |
| 28 dic 2023 | 3,6000 | 3,7100 | 3,5750 | 3,6000 | 3,6000 | 527.300 |
| 27 dic 2023 | 3,4900 | 3,6600 | 3,4210 | 3,6500 | 3,6500 | 654.600 |
| 26 dic 2023 | 3,4300 | 3,5350 | 3,4100 | 3,4900 | 3,4900 | 657.400 |
| *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.