Mercados españoles cerrados
S&P 500
5.300,88 +54,20 (+1,03%) Nasdaq
16.727,86 +216,68 (+1,31%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0877 +0,0055 (+0,51%) Petróleo Brent
82,83 +0,45 (+0,55%) Bitcoin EUR
60.249,38 +3.860,20 (+6,85%)
Boss Energy Limited (BQSSF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:26PM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 3,7200 | 3,9000 | 3,7200 | 3,8900 | 3,8900 | 27.598 |
| 14 may 2024 | 3,8250 | 3,8250 | 3,7000 | 3,7700 | 3,7700 | 5900 |
| 13 may 2024 | 3,7100 | 3,8900 | 3,7100 | 3,7950 | 3,7950 | 1500 |
| 10 may 2024 | 3,8300 | 3,8400 | 3,7620 | 3,8000 | 3,8000 | 15.000 |
| 09 may 2024 | 3,6200 | 3,7000 | 3,6200 | 3,7000 | 3,7000 | 23.600 |
| 08 may 2024 | 3,6280 | 3,6280 | 3,6000 | 3,6130 | 3,6130 | 3200 |
| 07 may 2024 | 3,6600 | 3,7900 | 3,6100 | 3,6950 | 3,6950 | 52.500 |
| 06 may 2024 | 3,5000 | 3,7000 | 3,5000 | 3,6600 | 3,6600 | 65.100 |
| 03 may 2024 | 3,5000 | 3,5400 | 3,4500 | 3,4600 | 3,4600 | 6600 |
| 02 may 2024 | 3,3500 | 3,4800 | 3,3500 | 3,4600 | 3,4600 | 88.900 |
| 01 may 2024 | 3,2750 | 3,3400 | 3,2600 | 3,2600 | 3,2600 | 4500 |
| 30 abr 2024 | 3,2100 | 3,2100 | 3,1300 | 3,1800 | 3,1800 | 8200 |
| 29 abr 2024 | 3,1000 | 3,2000 | 3,0500 | 3,1200 | 3,1200 | 43.300 |
| 26 abr 2024 | 2,9400 | 2,9400 | 2,8600 | 2,8600 | 2,8600 | 25.400 |
| 25 abr 2024 | 2,9280 | 2,9500 | 2,9100 | 2,9200 | 2,9200 | 6900 |
| 24 abr 2024 | 2,9500 | 2,9550 | 2,9100 | 2,9100 | 2,9100 | 10.800 |
| 23 abr 2024 | 2,8800 | 3,0000 | 2,8800 | 2,9100 | 2,9100 | 16.100 |
| 22 abr 2024 | 2,9700 | 3,1000 | 2,9700 | 3,1000 | 3,1000 | 19.200 |
| 19 abr 2024 | 2,8800 | 3,1500 | 2,8800 | 2,9600 | 2,9600 | 19.400 |
| 18 abr 2024 | 2,8700 | 3,0700 | 2,8700 | 2,9500 | 2,9500 | 7000 |
| 17 abr 2024 | 2,9000 | 2,9900 | 2,9000 | 2,9900 | 2,9900 | 13.500 |
| 16 abr 2024 | 3,0900 | 3,0900 | 2,8700 | 2,9130 | 2,9130 | 62.700 |
| 15 abr 2024 | 3,1400 | 3,3250 | 3,1400 | 3,2000 | 3,2000 | 10.400 |
| 12 abr 2024 | 3,1700 | 3,2800 | 3,1700 | 3,2800 | 3,2800 | 11.400 |
| 11 abr 2024 | 3,1430 | 3,2100 | 3,1430 | 3,2100 | 3,2100 | 45.000 |
| 10 abr 2024 | 3,1200 | 3,1700 | 3,1200 | 3,1700 | 3,1700 | 8300 |
| 09 abr 2024 | 3,3500 | 3,3500 | 3,2300 | 3,2300 | 3,2300 | 23.700 |
| 08 abr 2024 | 3,3100 | 3,3500 | 3,2700 | 3,2800 | 3,2800 | 6200 |
| 05 abr 2024 | 3,3820 | 3,3820 | 3,2800 | 3,2800 | 3,2800 | 32.000 |
| 04 abr 2024 | 3,3800 | 3,3800 | 3,3100 | 3,3100 | 3,3100 | 21.100 |
| 03 abr 2024 | 3,1400 | 3,3400 | 3,0700 | 3,3400 | 3,3400 | 107.400 |
| 02 abr 2024 | 3,2200 | 3,2700 | 3,1960 | 3,2700 | 3,2700 | 61.900 |
| 01 abr 2024 | 3,1000 | 3,2200 | 3,0400 | 3,2200 | 3,2200 | 75.300 |
| 28 mar 2024 | 3,0500 | 3,0820 | 3,0500 | 3,0600 | 3,0600 | 16.000 |
| 27 mar 2024 | 3,1000 | 3,1000 | 2,9800 | 3,0320 | 3,0320 | 5000 |
| 26 mar 2024 | 3,2200 | 3,2200 | 3,1100 | 3,1100 | 3,1100 | 1200 |
| 25 mar 2024 | 3,2900 | 3,2900 | 3,2000 | 3,2200 | 3,2200 | 3900 |
| 22 mar 2024 | 3,1830 | 3,2630 | 3,0500 | 3,2500 | 3,2500 | 13.100 |
| 21 mar 2024 | 3,2700 | 3,2800 | 3,2700 | 3,2800 | 3,2800 | 4200 |
| 20 mar 2024 | 3,1500 | 3,2900 | 3,1180 | 3,2900 | 3,2900 | 64.300 |
| 19 mar 2024 | 3,1700 | 3,1800 | 3,1450 | 3,1500 | 3,1500 | 5800 |
| 18 mar 2024 | 3,1500 | 3,2300 | 3,1500 | 3,1600 | 3,1600 | 2800 |
| 15 mar 2024 | 3,1000 | 3,1400 | 3,0500 | 3,1250 | 3,1250 | 18.800 |
| 14 mar 2024 | 3,0510 | 3,0510 | 2,9600 | 3,0100 | 3,0100 | 24.500 |
| 13 mar 2024 | 3,0500 | 3,1500 | 3,0400 | 3,0400 | 3,0400 | 58.100 |
| 12 mar 2024 | 3,1100 | 3,1290 | 3,1000 | 3,1290 | 3,1290 | 4800 |
| 11 mar 2024 | 3,3000 | 3,3000 | 3,1000 | 3,1100 | 3,1100 | 1900 |
| 08 mar 2024 | 3,3000 | 3,3000 | 3,1000 | 3,1300 | 3,1300 | 11.000 |
| 07 mar 2024 | 3,2100 | 3,2900 | 3,1500 | 3,2900 | 3,2900 | 96.200 |
| 06 mar 2024 | 3,1400 | 3,1500 | 3,0700 | 3,0700 | 3,0700 | 21.600 |
| 05 mar 2024 | 3,1800 | 3,1800 | 3,1100 | 3,1250 | 3,1250 | 14.400 |
| 04 mar 2024 | 3,2100 | 3,2300 | 3,1600 | 3,1600 | 3,1600 | 52.100 |
| 01 mar 2024 | 3,2000 | 3,2200 | 3,1000 | 3,2000 | 3,2000 | 90.700 |
| 29 feb 2024 | 3,2450 | 3,2460 | 3,1700 | 3,1700 | 3,1700 | 23.000 |
| 28 feb 2024 | 3,1200 | 3,1200 | 3,1100 | 3,1200 | 3,1200 | 7200 |
| 27 feb 2024 | 3,1340 | 3,1800 | 3,1000 | 3,1600 | 3,1600 | 36.300 |
| 26 feb 2024 | 2,9200 | 3,0600 | 2,9200 | 3,0400 | 3,0400 | 27.600 |
| 23 feb 2024 | 3,0000 | 3,0810 | 2,9100 | 2,9500 | 2,9500 | 50.600 |
| 22 feb 2024 | 3,0800 | 3,1200 | 3,0400 | 3,0400 | 3,0400 | 18.100 |
| 21 feb 2024 | 3,1900 | 3,2000 | 3,0900 | 3,1350 | 3,1350 | 13.200 |
| 20 feb 2024 | 3,2100 | 3,4500 | 3,2100 | 3,2400 | 3,2400 | 37.500 |
| 16 feb 2024 | 3,3360 | 3,4900 | 3,3360 | 3,3650 | 3,3650 | 17.300 |
| 15 feb 2024 | 3,4000 | 3,4650 | 3,3800 | 3,4500 | 3,4500 | 7100 |
| 14 feb 2024 | 3,3400 | 3,5800 | 3,3400 | 3,4900 | 3,4900 | 11.600 |
| 13 feb 2024 | 3,3000 | 3,4550 | 3,3000 | 3,4000 | 3,4000 | 6900 |
| 12 feb 2024 | 3,4700 | 3,4700 | 3,3800 | 3,3800 | 3,3800 | 10.900 |
| 09 feb 2024 | 3,6800 | 3,6800 | 3,3200 | 3,4900 | 3,4900 | 45.900 |
| 08 feb 2024 | 3,7200 | 3,9500 | 3,7200 | 3,7800 | 3,7800 | 39.400 |
| 07 feb 2024 | 3,9200 | 4,0000 | 3,8300 | 3,8500 | 3,8500 | 30.100 |
| 06 feb 2024 | 3,7500 | 3,9800 | 3,7500 | 3,9000 | 3,9000 | 65.400 |
| 05 feb 2024 | 3,8800 | 3,8800 | 3,6900 | 3,8500 | 3,8500 | 27.200 |
| 02 feb 2024 | 3,9500 | 3,9720 | 3,8600 | 3,9500 | 3,9500 | 63.800 |
| 01 feb 2024 | 3,5500 | 3,9400 | 3,5500 | 3,9400 | 3,9400 | 190.700 |
| 31 ene 2024 | 3,6000 | 3,7400 | 3,5900 | 3,5900 | 3,5900 | 47.800 |
| 30 ene 2024 | 3,6400 | 3,7000 | 3,6100 | 3,6900 | 3,6900 | 163.600 |
| 29 ene 2024 | 3,6400 | 3,6900 | 3,4600 | 3,5630 | 3,5630 | 140.300 |
| 26 ene 2024 | 3,7500 | 3,7500 | 3,6400 | 3,6900 | 3,6900 | 25.000 |
| 25 ene 2024 | 3,6250 | 3,6300 | 3,5300 | 3,5300 | 3,5300 | 44.000 |
| 24 ene 2024 | 3,5000 | 3,6800 | 3,5000 | 3,6000 | 3,6000 | 35.900 |
| 23 ene 2024 | 3,5500 | 3,5900 | 3,4900 | 3,5700 | 3,5700 | 44.700 |
| 22 ene 2024 | 3,7000 | 3,7000 | 3,4300 | 3,4650 | 3,4650 | 34.100 |
| 19 ene 2024 | 3,5800 | 3,7000 | 3,5000 | 3,6000 | 3,6000 | 23.500 |
| 18 ene 2024 | 3,7500 | 3,7500 | 3,6450 | 3,7000 | 3,7000 | 51.200 |
| 17 ene 2024 | 3,5500 | 3,6700 | 3,5300 | 3,6000 | 3,6000 | 36.900 |
| 16 ene 2024 | 3,7200 | 3,7700 | 3,6000 | 3,6500 | 3,6500 | 225.700 |
| 12 ene 2024 | 3,2800 | 3,5300 | 3,2800 | 3,5300 | 3,5300 | 49.400 |
| 11 ene 2024 | 3,3050 | 3,3100 | 3,2000 | 3,3000 | 3,3000 | 68.400 |
| 10 ene 2024 | 3,3000 | 3,3800 | 3,1800 | 3,3100 | 3,3100 | 152.500 |
| 09 ene 2024 | 3,0990 | 3,2200 | 3,0000 | 3,2000 | 3,2000 | 185.100 |
| 08 ene 2024 | 2,8700 | 3,0700 | 2,8700 | 3,0500 | 3,0500 | 78.700 |
| 05 ene 2024 | 2,8000 | 2,8750 | 2,8000 | 2,8000 | 2,8000 | 5800 |
| 04 ene 2024 | 2,7500 | 2,8700 | 2,7500 | 2,8000 | 2,8000 | 9100 |
| 03 ene 2024 | 2,8250 | 2,8400 | 2,8000 | 2,8000 | 2,8000 | 16.400 |
| 02 ene 2024 | 2,9500 | 2,9500 | 2,8100 | 2,8100 | 2,8100 | 13.900 |
| 29 dic 2023 | 2,5900 | 2,8700 | 2,5900 | 2,7600 | 2,7600 | 21.400 |
| 28 dic 2023 | 2,8400 | 2,8750 | 2,7700 | 2,7800 | 2,7800 | 19.900 |
| 27 dic 2023 | 2,9400 | 2,9500 | 2,8400 | 2,9100 | 2,9100 | 44.200 |
| 26 dic 2023 | 2,9300 | 2,9500 | 2,9100 | 2,9500 | 2,9500 | 39.200 |
| 22 dic 2023 | 2,8400 | 2,9600 | 2,8100 | 2,8300 | 2,8300 | 88.700 |
| 21 dic 2023 | 2,8000 | 2,8400 | 2,7500 | 2,8100 | 2,8100 | 34.200 |
| *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.