Mercados españoles cerrados en 7 hrs 10 min
IBEX 35
10.857,20 -14,80 (-0,14%) Euro Stoxx 50
4.909,72 +19,11 (+0,39%) Dólar/Euro
1,0745 +0,0017 (+0,16%) Petróleo Brent
83,93 +0,26 (+0,31%) Oro
2.310,70 +1,10 (+0,05%) Bitcoin EUR
55.145,94 +1.454,87 (+2,71%)
Bridgeline Digital, Inc. (BLIN)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1,1900 | 1,2300 | 1,1800 | 1,1900 | 1,1900 | 28.000 |
| 01 may 2024 | 1,2300 | 1,2300 | 1,1700 | 1,1800 | 1,1800 | 15.700 |
| 30 abr 2024 | 1,1700 | 1,2300 | 1,1500 | 1,2300 | 1,2300 | 17.600 |
| 29 abr 2024 | 1,3300 | 1,3300 | 1,1200 | 1,1900 | 1,1900 | 74.800 |
| 26 abr 2024 | 1,2900 | 1,3400 | 1,2800 | 1,3300 | 1,3300 | 12.000 |
| 25 abr 2024 | 1,3100 | 1,3400 | 1,2900 | 1,3100 | 1,3100 | 9600 |
| 24 abr 2024 | 1,2600 | 1,3100 | 1,2200 | 1,2900 | 1,2900 | 24.500 |
| 23 abr 2024 | 1,2300 | 1,2800 | 1,2000 | 1,2400 | 1,2400 | 28.900 |
| 22 abr 2024 | 1,2000 | 1,2300 | 1,1900 | 1,2000 | 1,2000 | 30.800 |
| 19 abr 2024 | 1,2300 | 1,2300 | 1,1900 | 1,1900 | 1,1900 | 14.400 |
| 18 abr 2024 | 1,2300 | 1,2600 | 1,2100 | 1,2300 | 1,2300 | 23.800 |
| 17 abr 2024 | 1,2100 | 1,3200 | 1,2100 | 1,2500 | 1,2500 | 37.900 |
| 16 abr 2024 | 1,2700 | 1,2700 | 1,2000 | 1,2300 | 1,2300 | 76.600 |
| 15 abr 2024 | 1,2900 | 1,3000 | 1,2600 | 1,2700 | 1,2700 | 11.200 |
| 12 abr 2024 | 1,3300 | 1,3300 | 1,2500 | 1,2900 | 1,2900 | 25.900 |
| 11 abr 2024 | 1,3000 | 1,3300 | 1,2600 | 1,3300 | 1,3300 | 23.900 |
| 10 abr 2024 | 1,3700 | 1,3900 | 1,2900 | 1,3200 | 1,3200 | 15.400 |
| 09 abr 2024 | 1,3100 | 1,3900 | 1,2600 | 1,3700 | 1,3700 | 29.300 |
| 08 abr 2024 | 1,3500 | 1,3800 | 1,3200 | 1,3200 | 1,3200 | 21.100 |
| 05 abr 2024 | 1,3000 | 1,3500 | 1,2900 | 1,3300 | 1,3300 | 89.900 |
| 04 abr 2024 | 1,2700 | 1,4200 | 1,2500 | 1,3100 | 1,3100 | 269.900 |
| 03 abr 2024 | 1,1300 | 1,3000 | 1,1300 | 1,2700 | 1,2700 | 161.200 |
| 02 abr 2024 | 1,1600 | 1,1600 | 1,1100 | 1,1600 | 1,1600 | 23.800 |
| 01 abr 2024 | 1,1600 | 1,1700 | 1,1300 | 1,1600 | 1,1600 | 41.500 |
| 28 mar 2024 | 1,1500 | 1,2100 | 1,1000 | 1,1600 | 1,1600 | 131.200 |
| 27 mar 2024 | 1,0900 | 1,1900 | 1,0600 | 1,1700 | 1,1700 | 80.900 |
| 26 mar 2024 | 1,0800 | 1,1000 | 1,0600 | 1,0700 | 1,0700 | 62.600 |
| 25 mar 2024 | 1,1200 | 1,1200 | 1,0400 | 1,0500 | 1,0500 | 84.800 |
| 22 mar 2024 | 1,1000 | 1,1900 | 1,0600 | 1,1000 | 1,1000 | 1.007.600 |
| 21 mar 2024 | 1,0400 | 1,0800 | 1,0000 | 1,0700 | 1,0700 | 69.300 |
| 20 mar 2024 | 0,9700 | 1,0800 | 0,9700 | 1,0400 | 1,0400 | 63.900 |
| 19 mar 2024 | 1,0000 | 1,0400 | 0,9900 | 0,9900 | 0,9900 | 37.500 |
| 18 mar 2024 | 1,0100 | 1,0600 | 1,0000 | 1,0000 | 1,0000 | 24.600 |
| 15 mar 2024 | 1,0100 | 1,0700 | 1,0100 | 1,0200 | 1,0200 | 22.200 |
| 14 mar 2024 | 1,0100 | 1,0300 | 0,9900 | 1,0200 | 1,0200 | 50.900 |
| 13 mar 2024 | 1,0500 | 1,0800 | 1,0200 | 1,0300 | 1,0300 | 69.100 |
| 12 mar 2024 | 1,0900 | 1,1300 | 1,0600 | 1,0600 | 1,0600 | 23.600 |
| 11 mar 2024 | 1,1200 | 1,1400 | 1,0600 | 1,0600 | 1,0600 | 32.800 |
| 08 mar 2024 | 1,1000 | 1,1500 | 1,0900 | 1,1000 | 1,1000 | 33.800 |
| 07 mar 2024 | 1,1500 | 1,1500 | 1,0900 | 1,0900 | 1,0900 | 38.700 |
| 06 mar 2024 | 1,1000 | 1,1500 | 1,0900 | 1,1300 | 1,1300 | 22.900 |
| 05 mar 2024 | 1,2600 | 1,2600 | 1,0700 | 1,1200 | 1,1200 | 115.200 |
| 04 mar 2024 | 1,2000 | 1,3600 | 1,1400 | 1,2400 | 1,2400 | 279.700 |
| 01 mar 2024 | 1,0700 | 1,1300 | 1,0700 | 1,1300 | 1,1300 | 39.000 |
| 29 feb 2024 | 1,0800 | 1,1500 | 1,0300 | 1,0900 | 1,0900 | 202.000 |
| 28 feb 2024 | 1,0200 | 1,0900 | 0,9900 | 1,0600 | 1,0600 | 64.700 |
| 27 feb 2024 | 0,9200 | 1,0100 | 0,9200 | 1,0000 | 1,0000 | 51.700 |
| 26 feb 2024 | 0,9300 | 0,9500 | 0,9000 | 0,9200 | 0,9200 | 15.600 |
| 23 feb 2024 | 0,9000 | 0,9200 | 0,9000 | 0,9000 | 0,9000 | 17.300 |
| 22 feb 2024 | 0,9000 | 0,9100 | 0,9000 | 0,9000 | 0,9000 | 22.100 |
| 21 feb 2024 | 0,9000 | 0,9200 | 0,9000 | 0,9000 | 0,9000 | 25.700 |
| 20 feb 2024 | 0,9000 | 0,9700 | 0,9000 | 0,9200 | 0,9200 | 91.900 |
| 16 feb 2024 | 0,9000 | 0,9300 | 0,8500 | 0,9000 | 0,9000 | 53.900 |
| 15 feb 2024 | 0,8100 | 0,8600 | 0,7500 | 0,8400 | 0,8400 | 45.300 |
| 14 feb 2024 | 0,8400 | 0,9000 | 0,8000 | 0,8600 | 0,8600 | 65.200 |
| 13 feb 2024 | 0,8400 | 0,8600 | 0,8000 | 0,8400 | 0,8400 | 14.900 |
| 12 feb 2024 | 0,8200 | 0,8600 | 0,8200 | 0,8400 | 0,8400 | 8300 |
| 09 feb 2024 | 0,8000 | 0,8700 | 0,8000 | 0,8200 | 0,8200 | 19.500 |
| 08 feb 2024 | 0,8200 | 0,8400 | 0,8100 | 0,8200 | 0,8200 | 13.100 |
| 07 feb 2024 | 0,8400 | 0,8400 | 0,7800 | 0,8100 | 0,8100 | 42.700 |
| 06 feb 2024 | 0,7700 | 0,8700 | 0,7700 | 0,8400 | 0,8400 | 35.700 |
| 05 feb 2024 | 0,8100 | 0,8300 | 0,7700 | 0,7700 | 0,7700 | 26.200 |
| 02 feb 2024 | 0,8100 | 0,8400 | 0,7800 | 0,7800 | 0,7800 | 53.200 |
| 01 feb 2024 | 0,7800 | 0,8200 | 0,7700 | 0,7900 | 0,7900 | 21.400 |
| 31 ene 2024 | 0,8200 | 0,8500 | 0,7800 | 0,7900 | 0,7900 | 15.200 |
| 30 ene 2024 | 0,8100 | 0,8200 | 0,7900 | 0,7900 | 0,7900 | 7300 |
| 29 ene 2024 | 0,8100 | 0,8500 | 0,7700 | 0,7900 | 0,7900 | 20.900 |
| 26 ene 2024 | 0,8000 | 0,8300 | 0,7600 | 0,7900 | 0,7900 | 10.100 |
| 25 ene 2024 | 0,8200 | 0,8400 | 0,7900 | 0,7900 | 0,7900 | 31.600 |
| 24 ene 2024 | 0,7600 | 0,8200 | 0,7600 | 0,8000 | 0,8000 | 38.600 |
| 23 ene 2024 | 0,7700 | 0,8000 | 0,7600 | 0,7700 | 0,7700 | 16.200 |
| 22 ene 2024 | 0,7600 | 0,8000 | 0,7500 | 0,7700 | 0,7700 | 6500 |
| 19 ene 2024 | 0,7800 | 0,8000 | 0,7500 | 0,7500 | 0,7500 | 28.700 |
| 18 ene 2024 | 0,7800 | 0,7800 | 0,7600 | 0,7700 | 0,7700 | 7600 |
| 17 ene 2024 | 0,7800 | 0,8200 | 0,7600 | 0,7800 | 0,7800 | 16.900 |
| 16 ene 2024 | 0,8300 | 0,8800 | 0,7800 | 0,8200 | 0,8200 | 11.800 |
| 12 ene 2024 | 0,8200 | 0,8200 | 0,7800 | 0,8200 | 0,8200 | 9900 |
| 11 ene 2024 | 0,8500 | 0,8500 | 0,8000 | 0,8200 | 0,8200 | 23.300 |
| 10 ene 2024 | 0,8200 | 0,8500 | 0,8000 | 0,8500 | 0,8500 | 33.600 |
| 09 ene 2024 | 0,8700 | 0,8800 | 0,8100 | 0,8400 | 0,8400 | 23.400 |
| 08 ene 2024 | 0,8500 | 0,8700 | 0,8300 | 0,8600 | 0,8600 | 20.800 |
| 05 ene 2024 | 0,8600 | 0,8800 | 0,8200 | 0,8500 | 0,8500 | 21.900 |
| 04 ene 2024 | 0,8500 | 0,8800 | 0,8400 | 0,8400 | 0,8400 | 11.000 |
| 03 ene 2024 | 0,8500 | 0,8800 | 0,8400 | 0,8600 | 0,8600 | 9100 |
| 02 ene 2024 | 0,8600 | 0,8900 | 0,8500 | 0,8600 | 0,8600 | 38.300 |
| 29 dic 2023 | 0,8700 | 0,8700 | 0,8600 | 0,8700 | 0,8700 | 19.300 |
| 28 dic 2023 | 0,8600 | 0,9000 | 0,8500 | 0,8800 | 0,8800 | 67.600 |
| 27 dic 2023 | 0,8400 | 0,9000 | 0,8400 | 0,9000 | 0,9000 | 145.100 |
| 26 dic 2023 | 0,8300 | 0,8500 | 0,8100 | 0,8500 | 0,8500 | 21.900 |
| 22 dic 2023 | 0,7900 | 0,8400 | 0,7800 | 0,8400 | 0,8400 | 36.400 |
| 21 dic 2023 | 0,7800 | 0,8200 | 0,7800 | 0,7800 | 0,7800 | 3400 |
| 20 dic 2023 | 0,7900 | 0,8200 | 0,7800 | 0,7800 | 0,7800 | 9900 |
| 19 dic 2023 | 0,7700 | 0,8100 | 0,7700 | 0,7800 | 0,7800 | 48.500 |
| 18 dic 2023 | 0,7600 | 0,8000 | 0,7600 | 0,7800 | 0,7800 | 2500 |
| 15 dic 2023 | 0,7800 | 0,8000 | 0,7700 | 0,7700 | 0,7700 | 48.400 |
| 14 dic 2023 | 0,7600 | 0,8100 | 0,7600 | 0,7900 | 0,7900 | 31.900 |
| 13 dic 2023 | 0,7500 | 0,8000 | 0,7200 | 0,7600 | 0,7600 | 69.300 |
| 12 dic 2023 | 0,7700 | 0,7800 | 0,7500 | 0,7500 | 0,7500 | 29.900 |
| 11 dic 2023 | 0,7900 | 0,7900 | 0,7600 | 0,7600 | 0,7600 | 9700 |
| 08 dic 2023 | 0,7600 | 0,8000 | 0,7600 | 0,7900 | 0,7900 | 10.300 |
| *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.