Mercados españoles cerrados en 3 hrs 56 min
IBEX 35
9.247,60 -71,40 (-0,77%) Euro Stoxx 50
4.112,84 -24,79 (-0,60%) Dólar/Euro
1,0478 -0,0003 (-0,03%) Petróleo Brent
90,19 -0,52 (-0,57%) Oro
1.840,40 -6,80 (-0,37%) Bitcoin EUR
26.246,73 -828,53 (-3,06%)
Blink Charging Co. (BLNK)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Intervalo de fechas:
03 oct 2022 - 03 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 oct 2023 | 3,0800 | 3,1400 | 2,9900 | 3,0400 | 3,0400 | 1.781.500 |
| 29 sept 2023 | 3,0900 | 3,1800 | 3,0100 | 3,0600 | 3,0600 | 1.928.300 |
| 28 sept 2023 | 3,1000 | 3,1660 | 2,9500 | 3,0500 | 3,0500 | 3.368.400 |
| 27 sept 2023 | 3,1850 | 3,3100 | 3,0400 | 3,0600 | 3,0600 | 5.057.300 |
| 26 sept 2023 | 2,9600 | 3,1600 | 2,8750 | 2,9300 | 2,9300 | 2.582.300 |
| 25 sept 2023 | 3,0800 | 3,0800 | 2,9150 | 2,9500 | 2,9500 | 2.489.600 |
| 22 sept 2023 | 3,1500 | 3,2200 | 3,1300 | 3,1400 | 3,1400 | 1.465.600 |
| 21 sept 2023 | 3,4000 | 3,4000 | 3,1200 | 3,1400 | 3,1400 | 3.240.400 |
| 20 sept 2023 | 3,6300 | 3,6500 | 3,4800 | 3,4900 | 3,4900 | 1.937.100 |
| 19 sept 2023 | 3,6000 | 3,6700 | 3,5300 | 3,5800 | 3,5800 | 2.218.600 |
| 18 sept 2023 | 3,8600 | 3,8910 | 3,5700 | 3,5800 | 3,5800 | 2.858.600 |
| 15 sept 2023 | 4,0000 | 4,0600 | 3,8600 | 3,9300 | 3,9300 | 3.474.400 |
| 14 sept 2023 | 3,7700 | 3,9800 | 3,7400 | 3,9700 | 3,9700 | 1.783.400 |
| 13 sept 2023 | 3,7500 | 3,8700 | 3,7000 | 3,7300 | 3,7300 | 1.426.700 |
| 12 sept 2023 | 3,5800 | 3,8200 | 3,5350 | 3,8100 | 3,8100 | 1.743.000 |
| 11 sept 2023 | 3,6200 | 3,7150 | 3,5210 | 3,6100 | 3,6100 | 1.412.300 |
| 08 sept 2023 | 3,6200 | 3,6200 | 3,4650 | 3,5700 | 3,5700 | 2.012.700 |
| 07 sept 2023 | 3,7100 | 3,7200 | 3,4600 | 3,6200 | 3,6200 | 2.594.200 |
| 06 sept 2023 | 3,9600 | 3,9860 | 3,7600 | 3,7800 | 3,7800 | 1.571.500 |
| 05 sept 2023 | 3,9700 | 4,0400 | 3,9000 | 3,9600 | 3,9600 | 1.819.500 |
| 01 sept 2023 | 3,9800 | 4,0700 | 3,9500 | 4,0100 | 4,0100 | 1.775.100 |
| 31 ago 2023 | 4,0300 | 4,0700 | 3,9300 | 3,9400 | 3,9400 | 1.988.000 |
| 30 ago 2023 | 4,0900 | 4,0900 | 3,9400 | 3,9900 | 3,9900 | 2.150.900 |
| 29 ago 2023 | 4,0600 | 4,1900 | 3,9350 | 4,1000 | 4,1000 | 2.686.600 |
| 28 ago 2023 | 4,2200 | 4,2400 | 4,0300 | 4,0600 | 4,0600 | 1.580.700 |
| 25 ago 2023 | 4,0800 | 4,2300 | 4,0650 | 4,2100 | 4,2100 | 1.607.600 |
| 24 ago 2023 | 4,3600 | 4,3600 | 4,0600 | 4,0900 | 4,0900 | 2.745.000 |
| 23 ago 2023 | 4,4900 | 4,5100 | 4,2900 | 4,3200 | 4,3200 | 2.245.400 |
| 22 ago 2023 | 4,6900 | 4,7700 | 4,4700 | 4,5300 | 4,5300 | 1.700.200 |
| 21 ago 2023 | 4,8600 | 4,9300 | 4,6200 | 4,6600 | 4,6600 | 2.252.500 |
| 18 ago 2023 | 4,7500 | 4,9500 | 4,7000 | 4,8400 | 4,8400 | 1.593.900 |
| 17 ago 2023 | 5,3200 | 5,3700 | 4,7500 | 4,8300 | 4,8300 | 3.881.900 |
| 16 ago 2023 | 5,4200 | 5,4700 | 5,3000 | 5,3200 | 5,3200 | 1.409.700 |
| 15 ago 2023 | 5,5900 | 5,6300 | 5,3700 | 5,4300 | 5,4300 | 1.810.400 |
| 14 ago 2023 | 5,7500 | 5,7800 | 5,5800 | 5,6700 | 5,6700 | 2.484.800 |
| 11 ago 2023 | 5,8300 | 5,9190 | 5,6500 | 5,9000 | 5,9000 | 2.652.000 |
| 10 ago 2023 | 6,7800 | 6,7800 | 5,8800 | 5,8900 | 5,8900 | 5.697.600 |
| 09 ago 2023 | 6,6300 | 7,2500 | 6,5200 | 6,8600 | 6,8600 | 7.832.800 |
| 08 ago 2023 | 6,1100 | 6,2120 | 5,8700 | 6,1800 | 6,1800 | 2.223.000 |
| 07 ago 2023 | 6,2900 | 6,3500 | 5,9900 | 6,2600 | 6,2600 | 1.505.900 |
| 04 ago 2023 | 6,3400 | 6,4250 | 6,2100 | 6,2100 | 6,2100 | 1.075.200 |
| 03 ago 2023 | 6,2000 | 6,5200 | 6,1500 | 6,3100 | 6,3100 | 1.488.700 |
| 02 ago 2023 | 6,2400 | 6,2400 | 6,0100 | 6,1200 | 6,1200 | 1.346.300 |
| 01 ago 2023 | 6,2900 | 6,3800 | 6,1600 | 6,3400 | 6,3400 | 1.195.600 |
| 31 jul 2023 | 6,2200 | 6,5970 | 6,1400 | 6,4000 | 6,4000 | 2.640.000 |
| 28 jul 2023 | 6,0000 | 6,1800 | 5,8800 | 6,1600 | 6,1600 | 1.992.600 |
| 27 jul 2023 | 6,1300 | 6,1700 | 5,7900 | 5,8600 | 5,8600 | 1.600.000 |
| 26 jul 2023 | 5,9400 | 6,2700 | 5,8500 | 6,0200 | 6,0200 | 2.255.700 |
| 25 jul 2023 | 6,2100 | 6,2690 | 5,8800 | 5,8900 | 5,8900 | 1.607.100 |
| 24 jul 2023 | 6,1300 | 6,2800 | 6,0850 | 6,2300 | 6,2300 | 1.189.100 |
| 21 jul 2023 | 6,2800 | 6,2800 | 6,0000 | 6,1000 | 6,1000 | 1.545.200 |
| 20 jul 2023 | 6,5000 | 6,5000 | 6,1800 | 6,2100 | 6,2100 | 1.791.400 |
| 19 jul 2023 | 6,5800 | 6,7500 | 6,4970 | 6,5200 | 6,5200 | 1.251.700 |
| 18 jul 2023 | 6,6200 | 6,8600 | 6,4950 | 6,5000 | 6,5000 | 1.385.200 |
| 17 jul 2023 | 6,3700 | 6,7500 | 6,2700 | 6,6200 | 6,6200 | 1.774.300 |
| 14 jul 2023 | 6,8500 | 6,9150 | 6,2850 | 6,3900 | 6,3900 | 2.377.700 |
| 13 jul 2023 | 6,9300 | 7,2000 | 6,7410 | 6,8300 | 6,8300 | 2.565.900 |
| 12 jul 2023 | 6,9300 | 6,9300 | 6,5900 | 6,7000 | 6,7000 | 2.457.500 |
| 11 jul 2023 | 6,7500 | 6,8900 | 6,5700 | 6,7200 | 6,7200 | 1.468.300 |
| 10 jul 2023 | 6,5000 | 6,6900 | 6,2850 | 6,6800 | 6,6800 | 1.806.900 |
| 07 jul 2023 | 6,1600 | 6,6300 | 6,1300 | 6,4000 | 6,4000 | 2.152.100 |
| 06 jul 2023 | 6,2200 | 6,2200 | 5,8850 | 6,1400 | 6,1400 | 1.823.500 |
| 05 jul 2023 | 6,1300 | 6,4300 | 6,0100 | 6,3000 | 6,3000 | 1.855.700 |
| 03 jul 2023 | 6,0400 | 6,3300 | 6,0100 | 6,1700 | 6,1700 | 1.757.200 |
| 30 jun 2023 | 6,0300 | 6,0800 | 5,8500 | 5,9900 | 5,9900 | 1.499.800 |
| 29 jun 2023 | 5,7100 | 5,9490 | 5,6400 | 5,9100 | 5,9100 | 2.613.800 |
| 28 jun 2023 | 5,3900 | 5,7000 | 5,3200 | 5,6900 | 5,6900 | 2.274.100 |
| 27 jun 2023 | 5,4300 | 5,4600 | 5,3200 | 5,3500 | 5,3500 | 2.123.900 |
| 26 jun 2023 | 5,5800 | 5,6800 | 5,4200 | 5,4300 | 5,4300 | 2.015.000 |
| 23 jun 2023 | 5,7500 | 5,7990 | 5,5500 | 5,6600 | 5,6600 | 3.180.600 |
| 22 jun 2023 | 6,2100 | 6,2100 | 5,7700 | 5,8900 | 5,8900 | 3.591.700 |
| 21 jun 2023 | 6,3400 | 6,4000 | 6,2000 | 6,2200 | 6,2200 | 2.464.700 |
| 20 jun 2023 | 6,3400 | 6,4500 | 6,2000 | 6,3900 | 6,3900 | 1.694.100 |
| 16 jun 2023 | 6,7300 | 6,7390 | 6,3150 | 6,4200 | 6,4200 | 3.252.900 |
| 15 jun 2023 | 6,4200 | 6,8300 | 6,3700 | 6,6300 | 6,6300 | 2.305.700 |
| 14 jun 2023 | 7,0000 | 7,0200 | 6,4900 | 6,5800 | 6,5800 | 2.367.700 |
| 13 jun 2023 | 6,6100 | 7,0060 | 6,5300 | 6,8000 | 6,8000 | 4.348.100 |
| 12 jun 2023 | 6,0700 | 6,7050 | 5,8600 | 6,5200 | 6,5200 | 5.450.700 |
| 09 jun 2023 | 6,5000 | 6,5200 | 5,9400 | 5,9600 | 5,9600 | 6.489.500 |
| 08 jun 2023 | 6,6700 | 6,7700 | 6,5200 | 6,6700 | 6,6700 | 1.952.200 |
| 07 jun 2023 | 6,8000 | 6,9800 | 6,6080 | 6,6500 | 6,6500 | 2.526.400 |
| 06 jun 2023 | 6,3700 | 6,7100 | 6,3250 | 6,6900 | 6,6900 | 2.559.300 |
| 05 jun 2023 | 6,6600 | 6,7050 | 6,3200 | 6,3600 | 6,3600 | 2.211.100 |
| 02 jun 2023 | 6,8300 | 6,8750 | 6,6000 | 6,7100 | 6,7100 | 1.583.000 |
| 01 jun 2023 | 6,7100 | 6,8050 | 6,5290 | 6,7500 | 6,7500 | 1.510.300 |
| 31 may 2023 | 6,8300 | 6,9000 | 6,5800 | 6,7300 | 6,7300 | 1.883.600 |
| 30 may 2023 | 7,0000 | 7,2550 | 6,7750 | 6,9000 | 6,9000 | 2.729.000 |
| 26 may 2023 | 6,9900 | 6,9900 | 6,7650 | 6,8800 | 6,8800 | 1.674.000 |
| 25 may 2023 | 7,1100 | 7,1400 | 6,8600 | 6,9600 | 6,9600 | 1.326.800 |
| 24 may 2023 | 7,3200 | 7,3500 | 7,0600 | 7,1000 | 7,1000 | 1.119.800 |
| 23 may 2023 | 7,3100 | 7,7000 | 7,2700 | 7,4500 | 7,4500 | 1.400.200 |
| 22 may 2023 | 7,0200 | 7,4300 | 7,0200 | 7,3300 | 7,3300 | 1.779.800 |
| 19 may 2023 | 7,1600 | 7,2600 | 6,9900 | 7,0500 | 7,0500 | 2.140.400 |
| 18 may 2023 | 7,2800 | 7,3200 | 7,0100 | 7,1200 | 7,1200 | 1.212.700 |
| 17 may 2023 | 7,0700 | 7,3450 | 6,9750 | 7,3150 | 7,3150 | 1.481.500 |
| 16 may 2023 | 7,2300 | 7,2700 | 6,9950 | 7,0500 | 7,0500 | 1.266.800 |
| 15 may 2023 | 6,9200 | 7,3000 | 6,8700 | 7,3000 | 7,3000 | 1.410.300 |
| 12 may 2023 | 6,9700 | 7,0900 | 6,7700 | 6,8800 | 6,8800 | 1.094.200 |
| 11 may 2023 | 7,0100 | 7,3250 | 6,8700 | 6,9700 | 6,9700 | 1.447.200 |
| 10 may 2023 | 7,2000 | 7,6700 | 6,9650 | 7,0500 | 7,0500 | 2.199.400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
