Mercados españoles cerrados
S&P 500
5.054,30 -16,25 (-0,32%) Nasdaq
15.664,81 -31,83 (-0,20%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0692 -0,0013 (-0,12%) Petróleo Brent
88,01 -0,41 (-0,46%) Bitcoin EUR
60.468,95 -1.680,00 (-2,70%)
Ballard Power Systems Inc. (BLDP)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:03PM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 2,6200 | 2,6250 | 2,5100 | 2,5250 | 2,5250 | 1.171.182 |
| 23 abr 2024 | 2,6100 | 2,7100 | 2,5600 | 2,6100 | 2,6100 | 2.403.800 |
| 22 abr 2024 | 2,6700 | 2,6700 | 2,5300 | 2,5800 | 2,5800 | 3.408.300 |
| 19 abr 2024 | 2,6600 | 2,7000 | 2,6000 | 2,6300 | 2,6300 | 2.715.600 |
| 18 abr 2024 | 2,7400 | 2,7800 | 2,6700 | 2,6900 | 2,6900 | 1.502.400 |
| 17 abr 2024 | 2,7400 | 2,7600 | 2,6700 | 2,7200 | 2,7200 | 2.105.300 |
| 16 abr 2024 | 2,7800 | 2,8000 | 2,7100 | 2,7200 | 2,7200 | 3.140.300 |
| 15 abr 2024 | 2,9400 | 2,9700 | 2,7600 | 2,7900 | 2,7900 | 2.590.800 |
| 12 abr 2024 | 3,0300 | 3,1000 | 2,9400 | 2,9400 | 2,9400 | 1.883.400 |
| 11 abr 2024 | 3,1600 | 3,2100 | 3,0400 | 3,0800 | 3,0800 | 1.421.700 |
| 10 abr 2024 | 3,1100 | 3,1800 | 3,0700 | 3,1500 | 3,1500 | 2.326.300 |
| 09 abr 2024 | 3,1800 | 3,3800 | 3,1800 | 3,2600 | 3,2600 | 4.458.600 |
| 08 abr 2024 | 3,1700 | 3,2300 | 3,0900 | 3,1400 | 3,1400 | 1.757.700 |
| 05 abr 2024 | 3,1700 | 3,2300 | 3,1000 | 3,1500 | 3,1500 | 1.980.900 |
| 04 abr 2024 | 3,2700 | 3,3700 | 3,1500 | 3,1900 | 3,1900 | 4.105.500 |
| 03 abr 2024 | 3,1300 | 3,2400 | 3,0700 | 3,2400 | 3,2400 | 2.821.500 |
| 02 abr 2024 | 3,1900 | 3,2300 | 3,0900 | 3,1300 | 3,1300 | 4.361.600 |
| 01 abr 2024 | 3,1300 | 3,3100 | 3,0100 | 3,2700 | 3,2700 | 16.929.600 |
| 28 mar 2024 | 2,8000 | 2,8500 | 2,7700 | 2,7800 | 2,7800 | 2.250.800 |
| 27 mar 2024 | 2,7200 | 2,8000 | 2,6700 | 2,7800 | 2,7800 | 2.495.700 |
| 26 mar 2024 | 2,7400 | 2,7700 | 2,6600 | 2,6600 | 2,6600 | 1.667.100 |
| 25 mar 2024 | 2,7600 | 2,8700 | 2,7200 | 2,7200 | 2,7200 | 1.832.100 |
| 22 mar 2024 | 2,8300 | 2,8400 | 2,7500 | 2,7700 | 2,7700 | 1.808.000 |
| 21 mar 2024 | 2,8600 | 2,9000 | 2,8100 | 2,8500 | 2,8500 | 2.233.100 |
| 20 mar 2024 | 2,7200 | 2,8900 | 2,6600 | 2,8500 | 2,8500 | 3.226.000 |
| 19 mar 2024 | 2,7000 | 2,7600 | 2,6800 | 2,7500 | 2,7500 | 2.347.900 |
| 18 mar 2024 | 2,7800 | 2,8100 | 2,7200 | 2,7400 | 2,7400 | 2.085.800 |
| 15 mar 2024 | 2,7400 | 2,8000 | 2,6600 | 2,7800 | 2,7800 | 3.824.200 |
| 14 mar 2024 | 2,8300 | 2,8400 | 2,7000 | 2,7300 | 2,7300 | 4.462.200 |
| 13 mar 2024 | 2,8500 | 2,8800 | 2,7500 | 2,7900 | 2,7900 | 5.328.400 |
| 12 mar 2024 | 3,0200 | 3,0200 | 2,8200 | 2,8800 | 2,8800 | 3.120.500 |
| 11 mar 2024 | 3,3600 | 3,3600 | 2,9700 | 3,0000 | 3,0000 | 5.661.600 |
| 08 mar 2024 | 3,2400 | 3,3700 | 3,2400 | 3,3100 | 3,3100 | 4.404.900 |
| 07 mar 2024 | 3,2500 | 3,2900 | 3,2100 | 3,2400 | 3,2400 | 1.842.900 |
| 06 mar 2024 | 3,2000 | 3,3200 | 3,1900 | 3,2400 | 3,2400 | 2.805.100 |
| 05 mar 2024 | 3,1700 | 3,2300 | 3,1200 | 3,1500 | 3,1500 | 3.009.100 |
| 04 mar 2024 | 3,2200 | 3,2400 | 3,1300 | 3,2000 | 3,2000 | 2.091.200 |
| 01 mar 2024 | 3,0800 | 3,2900 | 3,0600 | 3,2200 | 3,2200 | 2.970.100 |
| 29 feb 2024 | 3,1100 | 3,2600 | 3,0800 | 3,1400 | 3,1400 | 3.764.000 |
| 28 feb 2024 | 3,0600 | 3,1200 | 3,0400 | 3,0500 | 3,0500 | 2.220.800 |
| 27 feb 2024 | 2,9700 | 3,1100 | 2,9500 | 3,1100 | 3,1100 | 3.319.000 |
| 26 feb 2024 | 2,9100 | 2,9800 | 2,8700 | 2,9300 | 2,9300 | 1.595.500 |
| 23 feb 2024 | 2,9800 | 3,0200 | 2,8700 | 2,9300 | 2,9300 | 2.094.200 |
| 22 feb 2024 | 3,0900 | 3,1000 | 2,9800 | 2,9900 | 2,9900 | 3.517.800 |
| 21 feb 2024 | 3,0500 | 3,1200 | 3,0200 | 3,0700 | 3,0700 | 1.527.500 |
| 20 feb 2024 | 3,1700 | 3,1900 | 3,0700 | 3,1100 | 3,1100 | 2.732.800 |
| 16 feb 2024 | 3,2000 | 3,2700 | 3,1500 | 3,2400 | 3,2400 | 1.836.000 |
| 15 feb 2024 | 3,2400 | 3,3300 | 3,2200 | 3,2600 | 3,2600 | 2.380.700 |
| 14 feb 2024 | 3,0900 | 3,2500 | 3,0900 | 3,2400 | 3,2400 | 2.553.400 |
| 13 feb 2024 | 3,2000 | 3,2100 | 3,0300 | 3,0700 | 3,0700 | 2.307.500 |
| 12 feb 2024 | 3,2300 | 3,4000 | 3,2200 | 3,3300 | 3,3300 | 3.420.000 |
| 09 feb 2024 | 3,1500 | 3,2600 | 3,1300 | 3,2300 | 3,2300 | 1.945.700 |
| 08 feb 2024 | 3,1000 | 3,1900 | 3,0800 | 3,1500 | 3,1500 | 1.621.500 |
| 07 feb 2024 | 3,1800 | 3,2400 | 3,1100 | 3,1300 | 3,1300 | 2.521.400 |
| 06 feb 2024 | 3,0000 | 3,1800 | 2,9700 | 3,1700 | 3,1700 | 2.332.900 |
| 05 feb 2024 | 3,2000 | 3,2000 | 2,9600 | 3,0200 | 3,0200 | 3.595.000 |
| 02 feb 2024 | 3,3200 | 3,3200 | 3,1900 | 3,2700 | 3,2700 | 2.555.000 |
| 01 feb 2024 | 3,3700 | 3,6600 | 3,2700 | 3,3500 | 3,3500 | 5.575.600 |
| 31 ene 2024 | 3,2600 | 3,3700 | 3,2400 | 3,2800 | 3,2800 | 7.260.700 |
| 30 ene 2024 | 3,4000 | 3,4100 | 3,2400 | 3,2400 | 3,2400 | 1.469.300 |
| 29 ene 2024 | 3,2900 | 3,4500 | 3,2000 | 3,4400 | 3,4400 | 1.805.000 |
| 26 ene 2024 | 3,3300 | 3,4100 | 3,2700 | 3,2800 | 3,2800 | 1.052.300 |
| 25 ene 2024 | 3,4400 | 3,4800 | 3,3000 | 3,3200 | 3,3200 | 1.897.300 |
| 24 ene 2024 | 3,4600 | 3,5800 | 3,3900 | 3,4200 | 3,4200 | 4.705.400 |
| 23 ene 2024 | 3,3000 | 3,4600 | 3,2000 | 3,4000 | 3,4000 | 4.755.600 |
| 22 ene 2024 | 3,0800 | 3,2800 | 3,0700 | 3,1900 | 3,1900 | 3.802.300 |
| 19 ene 2024 | 3,0200 | 3,1000 | 2,9100 | 3,0900 | 3,0900 | 2.903.600 |
| 18 ene 2024 | 3,1700 | 3,2200 | 2,9800 | 3,0300 | 3,0300 | 4.119.200 |
| 17 ene 2024 | 3,2800 | 3,2900 | 3,1700 | 3,1800 | 3,1800 | 2.790.600 |
| 16 ene 2024 | 3,3700 | 3,4000 | 3,2900 | 3,3400 | 3,3400 | 4.693.000 |
| 12 ene 2024 | 3,3400 | 3,5000 | 3,3300 | 3,4400 | 3,4400 | 3.110.500 |
| 11 ene 2024 | 3,4500 | 3,4800 | 3,3000 | 3,3400 | 3,3400 | 1.908.600 |
| 10 ene 2024 | 3,5500 | 3,5900 | 3,4600 | 3,4800 | 3,4800 | 3.378.600 |
| 09 ene 2024 | 3,5200 | 3,7000 | 3,4800 | 3,5800 | 3,5800 | 3.924.200 |
| 08 ene 2024 | 3,4900 | 3,6400 | 3,4600 | 3,6000 | 3,6000 | 3.110.300 |
| 05 ene 2024 | 3,5000 | 3,6200 | 3,4700 | 3,5000 | 3,5000 | 1.652.800 |
| 04 ene 2024 | 3,5600 | 3,5900 | 3,5100 | 3,5400 | 3,5400 | 1.427.900 |
| 03 ene 2024 | 3,5900 | 3,6400 | 3,5000 | 3,5600 | 3,5600 | 1.955.700 |
| 02 ene 2024 | 3,6600 | 3,7900 | 3,6200 | 3,6500 | 3,6500 | 2.083.000 |
| 29 dic 2023 | 3,8000 | 3,8200 | 3,7000 | 3,7000 | 3,7000 | 1.537.300 |
| 28 dic 2023 | 3,7700 | 3,8300 | 3,7400 | 3,8000 | 3,8000 | 1.657.800 |
| 27 dic 2023 | 3,7800 | 3,8300 | 3,7300 | 3,7900 | 3,7900 | 1.557.900 |
| 26 dic 2023 | 3,7700 | 3,8300 | 3,7100 | 3,8100 | 3,8100 | 1.128.700 |
| 22 dic 2023 | 3,6200 | 3,7300 | 3,5700 | 3,6800 | 3,6800 | 2.066.100 |
| 21 dic 2023 | 3,5700 | 3,7300 | 3,5700 | 3,6500 | 3,6500 | 2.264.600 |
| 20 dic 2023 | 3,6500 | 3,7300 | 3,5100 | 3,5100 | 3,5100 | 2.479.300 |
| 19 dic 2023 | 3,5400 | 3,7300 | 3,5400 | 3,6900 | 3,6900 | 2.245.300 |
| 18 dic 2023 | 3,6900 | 3,7200 | 3,5400 | 3,5600 | 3,5600 | 2.578.100 |
| 15 dic 2023 | 3,9300 | 3,9900 | 3,6900 | 3,7200 | 3,7200 | 9.954.000 |
| 14 dic 2023 | 3,8400 | 4,0100 | 3,8400 | 3,9200 | 3,9200 | 5.650.800 |
| 13 dic 2023 | 3,4800 | 3,7800 | 3,4300 | 3,7800 | 3,7800 | 10.243.400 |
| 12 dic 2023 | 3,5600 | 3,5800 | 3,4200 | 3,5000 | 3,5000 | 1.707.000 |
| 11 dic 2023 | 3,6300 | 3,6600 | 3,5800 | 3,6000 | 3,6000 | 1.266.300 |
| 08 dic 2023 | 3,6600 | 3,7600 | 3,6300 | 3,6500 | 3,6500 | 1.266.800 |
| 07 dic 2023 | 3,6600 | 3,6900 | 3,6100 | 3,6600 | 3,6600 | 1.647.600 |
| 06 dic 2023 | 3,6200 | 3,8200 | 3,6000 | 3,6600 | 3,6600 | 2.154.900 |
| 05 dic 2023 | 3,7900 | 3,7900 | 3,6400 | 3,6600 | 3,6600 | 1.614.700 |
| 04 dic 2023 | 3,7200 | 3,8500 | 3,7000 | 3,8000 | 3,8000 | 1.704.900 |
| 01 dic 2023 | 3,4800 | 3,7200 | 3,4000 | 3,7100 | 3,7100 | 2.541.300 |
| 30 nov 2023 | 3,5500 | 3,6000 | 3,4800 | 3,5100 | 3,5100 | 1.780.100 |
| *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.