Mercados españoles cerrados en 3 hrs 57 min
IBEX 35
10.916,60 +61,90 (+0,57%) Euro Stoxx 50
4.960,45 +38,97 (+0,79%) Dólar/Euro
1,0776 +0,0009 (+0,09%) Petróleo Brent
83,65 +0,69 (+0,83%) Oro
2.329,70 +21,10 (+0,91%) Bitcoin EUR
59.666,30 +435,19 (+0,73%)
Bioventus Inc. (BVS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4,0400 | 4,1199 | 3,9400 | 3,9700 | 3,9700 | 53.010 |
| 02 may 2024 | 4,0300 | 4,0300 | 3,9500 | 3,9600 | 3,9600 | 59.200 |
| 01 may 2024 | 3,9600 | 4,0700 | 3,9300 | 3,9900 | 3,9900 | 87.400 |
| 30 abr 2024 | 4,0300 | 4,1650 | 3,9000 | 3,9600 | 3,9600 | 113.100 |
| 29 abr 2024 | 4,0000 | 4,2900 | 3,9800 | 4,0700 | 4,0700 | 156.700 |
| 26 abr 2024 | 4,0800 | 4,0900 | 3,9500 | 3,9800 | 3,9800 | 128.400 |
| 25 abr 2024 | 4,1200 | 4,1500 | 4,0600 | 4,0700 | 4,0700 | 71.900 |
| 24 abr 2024 | 4,2300 | 4,3200 | 4,1000 | 4,1500 | 4,1500 | 118.200 |
| 23 abr 2024 | 4,3100 | 4,4500 | 4,2900 | 4,3100 | 4,3100 | 99.200 |
| 22 abr 2024 | 4,6000 | 4,6000 | 4,2500 | 4,2900 | 4,2900 | 144.200 |
| 19 abr 2024 | 4,5500 | 4,6200 | 4,4400 | 4,4800 | 4,4800 | 129.700 |
| 18 abr 2024 | 4,7100 | 4,7600 | 4,4950 | 4,5500 | 4,5500 | 106.600 |
| 17 abr 2024 | 4,6700 | 4,8600 | 4,5670 | 4,7000 | 4,7000 | 127.800 |
| 16 abr 2024 | 4,6500 | 4,6600 | 4,5300 | 4,6400 | 4,6400 | 136.500 |
| 15 abr 2024 | 4,6000 | 4,9100 | 4,5700 | 4,6300 | 4,6300 | 217.300 |
| 12 abr 2024 | 4,7900 | 4,7920 | 4,5400 | 4,5700 | 4,5700 | 183.200 |
| 11 abr 2024 | 4,9300 | 4,9750 | 4,7700 | 4,8100 | 4,8100 | 146.400 |
| 10 abr 2024 | 5,0200 | 5,0200 | 4,9300 | 4,9700 | 4,9700 | 84.500 |
| 09 abr 2024 | 5,2100 | 5,2800 | 5,0000 | 5,0600 | 5,0600 | 96.400 |
| 08 abr 2024 | 5,0900 | 5,2600 | 4,9900 | 5,2100 | 5,2100 | 145.000 |
| 05 abr 2024 | 4,9300 | 5,1590 | 4,8700 | 5,0600 | 5,0600 | 110.900 |
| 04 abr 2024 | 5,0200 | 5,1500 | 4,9200 | 4,9300 | 4,9300 | 113.300 |
| 03 abr 2024 | 5,0100 | 5,1000 | 4,9900 | 5,0200 | 5,0200 | 65.400 |
| 02 abr 2024 | 5,2000 | 5,2000 | 4,9500 | 5,0400 | 5,0400 | 109.900 |
| 01 abr 2024 | 5,1800 | 5,3000 | 4,9900 | 5,2200 | 5,2200 | 206.300 |
| 28 mar 2024 | 5,1800 | 5,3300 | 5,1400 | 5,2000 | 5,2000 | 73.800 |
| 27 mar 2024 | 5,1400 | 5,2800 | 5,1000 | 5,1600 | 5,1600 | 327.700 |
| 26 mar 2024 | 5,1300 | 5,2100 | 5,0640 | 5,1400 | 5,1400 | 102.500 |
| 25 mar 2024 | 5,5000 | 5,5000 | 4,9450 | 5,1300 | 5,1300 | 259.900 |
| 22 mar 2024 | 5,4300 | 5,4700 | 5,3600 | 5,4400 | 5,4400 | 98.700 |
| 21 mar 2024 | 5,7500 | 5,7500 | 5,3500 | 5,4300 | 5,4300 | 219.600 |
| 20 mar 2024 | 5,4600 | 5,7700 | 5,4500 | 5,7500 | 5,7500 | 163.300 |
| 19 mar 2024 | 5,4800 | 5,5800 | 5,3200 | 5,4000 | 5,4000 | 184.200 |
| 18 mar 2024 | 5,4100 | 5,5400 | 5,3940 | 5,4900 | 5,4900 | 131.000 |
| 15 mar 2024 | 5,1300 | 5,5500 | 5,1300 | 5,4500 | 5,4500 | 262.500 |
| 14 mar 2024 | 5,2300 | 5,2500 | 4,9300 | 5,1900 | 5,1900 | 174.700 |
| 13 mar 2024 | 5,7000 | 5,7900 | 5,2300 | 5,2900 | 5,2900 | 263.900 |
| 12 mar 2024 | 6,0300 | 6,0800 | 5,3000 | 5,6000 | 5,6000 | 624.100 |
| 11 mar 2024 | 5,4200 | 5,4500 | 5,2600 | 5,3100 | 5,3100 | 96.700 |
| 08 mar 2024 | 5,6200 | 5,7400 | 5,2900 | 5,4000 | 5,4000 | 259.400 |
| 07 mar 2024 | 5,1800 | 5,6000 | 5,1780 | 5,5200 | 5,5200 | 155.200 |
| 06 mar 2024 | 5,1400 | 5,1800 | 5,0650 | 5,1600 | 5,1600 | 65.900 |
| 05 mar 2024 | 4,9100 | 5,1800 | 4,9100 | 5,1100 | 5,1100 | 93.500 |
| 04 mar 2024 | 4,8900 | 5,0500 | 4,7900 | 4,9200 | 4,9200 | 123.900 |
| 01 mar 2024 | 4,6900 | 4,9000 | 4,6200 | 4,9000 | 4,9000 | 88.500 |
| 29 feb 2024 | 4,7700 | 4,8200 | 4,5800 | 4,6300 | 4,6300 | 64.000 |
| 28 feb 2024 | 4,9900 | 4,9900 | 4,7100 | 4,7400 | 4,7400 | 75.100 |
| 27 feb 2024 | 4,8900 | 5,1100 | 4,8900 | 4,9300 | 4,9300 | 57.600 |
| 26 feb 2024 | 4,8200 | 5,1750 | 4,7930 | 4,9700 | 4,9700 | 202.600 |
| 23 feb 2024 | 4,3800 | 4,8100 | 4,2800 | 4,7800 | 4,7800 | 191.600 |
| 22 feb 2024 | 4,3000 | 4,4300 | 4,3000 | 4,3700 | 4,3700 | 134.700 |
| 21 feb 2024 | 4,5500 | 4,5950 | 4,3100 | 4,3900 | 4,3900 | 141.200 |
| 20 feb 2024 | 4,4600 | 4,6500 | 4,4600 | 4,5500 | 4,5500 | 135.200 |
| 16 feb 2024 | 4,4600 | 4,6300 | 4,3700 | 4,5300 | 4,5300 | 110.600 |
| 15 feb 2024 | 4,4400 | 4,5350 | 4,4100 | 4,5000 | 4,5000 | 126.100 |
| 14 feb 2024 | 4,4400 | 4,5300 | 4,4100 | 4,4100 | 4,4100 | 57.200 |
| 13 feb 2024 | 4,4500 | 4,5700 | 4,3700 | 4,4000 | 4,4000 | 99.000 |
| 12 feb 2024 | 4,3800 | 4,6200 | 4,3500 | 4,5800 | 4,5800 | 149.200 |
| 09 feb 2024 | 4,4100 | 4,4700 | 4,3200 | 4,4000 | 4,4000 | 102.600 |
| 08 feb 2024 | 4,3500 | 4,4400 | 4,3300 | 4,4100 | 4,4100 | 82.800 |
| 07 feb 2024 | 4,5600 | 4,6050 | 4,3560 | 4,3900 | 4,3900 | 126.900 |
| 06 feb 2024 | 4,4600 | 4,6100 | 4,4400 | 4,5600 | 4,5600 | 117.900 |
| 05 feb 2024 | 4,4300 | 4,5400 | 4,3600 | 4,4800 | 4,4800 | 65.800 |
| 02 feb 2024 | 4,5600 | 4,5790 | 4,4250 | 4,5300 | 4,5300 | 64.900 |
| 01 feb 2024 | 4,3500 | 4,6150 | 4,3400 | 4,6000 | 4,6000 | 135.800 |
| 31 ene 2024 | 4,5600 | 4,6500 | 4,3300 | 4,3400 | 4,3400 | 107.000 |
| 30 ene 2024 | 4,8200 | 4,8900 | 4,5000 | 4,5800 | 4,5800 | 129.100 |
| 29 ene 2024 | 4,5300 | 4,8800 | 4,4500 | 4,8100 | 4,8100 | 206.100 |
| 26 ene 2024 | 4,5000 | 4,6500 | 4,4300 | 4,5200 | 4,5200 | 98.200 |
| 25 ene 2024 | 4,3400 | 4,5000 | 4,3000 | 4,5000 | 4,5000 | 81.200 |
| 24 ene 2024 | 4,6200 | 4,6200 | 4,3000 | 4,3300 | 4,3300 | 148.000 |
| 23 ene 2024 | 4,8100 | 4,8100 | 4,6000 | 4,6100 | 4,6100 | 112.200 |
| 22 ene 2024 | 4,8200 | 4,9700 | 4,7500 | 4,8100 | 4,8100 | 116.400 |
| 19 ene 2024 | 4,8200 | 4,8300 | 4,6500 | 4,8000 | 4,8000 | 122.000 |
| 18 ene 2024 | 4,8700 | 4,9050 | 4,6700 | 4,7800 | 4,7800 | 117.900 |
| 17 ene 2024 | 4,7800 | 4,8500 | 4,6730 | 4,8500 | 4,8500 | 120.100 |
| 16 ene 2024 | 5,0500 | 5,0500 | 4,8300 | 4,8600 | 4,8600 | 114.100 |
| 12 ene 2024 | 4,8900 | 5,1000 | 4,8110 | 5,0500 | 5,0500 | 211.700 |
| 11 ene 2024 | 4,8800 | 4,9700 | 4,7600 | 4,8900 | 4,8900 | 127.500 |
| 10 ene 2024 | 4,9400 | 4,9800 | 4,8200 | 4,8800 | 4,8800 | 121.700 |
| 09 ene 2024 | 4,8700 | 5,0500 | 4,8100 | 4,9300 | 4,9300 | 215.900 |
| 08 ene 2024 | 4,8900 | 5,0400 | 4,8600 | 4,9500 | 4,9500 | 192.500 |
| 05 ene 2024 | 5,0000 | 5,0700 | 4,8400 | 4,9400 | 4,9400 | 327.700 |
| 04 ene 2024 | 5,1600 | 5,2000 | 4,9700 | 5,0600 | 5,0600 | 240.300 |
| 03 ene 2024 | 5,2400 | 5,3300 | 5,1300 | 5,2200 | 5,2200 | 120.700 |
| 02 ene 2024 | 5,2300 | 5,2800 | 5,0300 | 5,2500 | 5,2500 | 150.000 |
| 29 dic 2023 | 5,3300 | 5,4500 | 5,1800 | 5,2700 | 5,2700 | 80.600 |
| 28 dic 2023 | 5,2600 | 5,4000 | 5,2500 | 5,3400 | 5,3400 | 112.800 |
| 27 dic 2023 | 5,2700 | 5,3700 | 5,1900 | 5,3300 | 5,3300 | 129.000 |
| 26 dic 2023 | 5,2600 | 5,3200 | 5,1000 | 5,2800 | 5,2800 | 50.200 |
| 22 dic 2023 | 5,1900 | 5,3150 | 5,1600 | 5,2300 | 5,2300 | 78.900 |
| 21 dic 2023 | 5,2600 | 5,4000 | 4,9670 | 5,1500 | 5,1500 | 124.500 |
| 20 dic 2023 | 5,2700 | 5,5430 | 5,0340 | 5,2100 | 5,2100 | 165.400 |
| 19 dic 2023 | 5,2300 | 5,3500 | 5,2200 | 5,3300 | 5,3300 | 159.600 |
| 18 dic 2023 | 5,1200 | 5,2500 | 5,0100 | 5,2300 | 5,2300 | 171.600 |
| 15 dic 2023 | 5,0600 | 5,2400 | 4,9700 | 5,1700 | 5,1700 | 227.000 |
| 14 dic 2023 | 4,8700 | 5,1300 | 4,6900 | 5,0700 | 5,0700 | 140.700 |
| 13 dic 2023 | 4,8400 | 4,9200 | 4,7000 | 4,8000 | 4,8000 | 231.100 |
| 12 dic 2023 | 4,9600 | 5,1000 | 4,8100 | 4,8500 | 4,8500 | 121.000 |
| 11 dic 2023 | 5,0400 | 5,1790 | 4,7900 | 4,9500 | 4,9500 | 137.000 |
| *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.