Mercados españoles abiertos en 3 hrs 40 min
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.243,59 +14,48 (+0,04%) Dólar/Euro
1,0772 0,0000 (-0,00%) Petróleo Brent
82,57 -0,22 (-0,27%) Bitcoin EUR
56.507,02 -1,92 (-0,00%)
Bayside Corporation (BYSD)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 12:45PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,3200 | 1,8930 | 1,2000 | 1,8930 | 1,8930 | 1400 |
| 09 may 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 08 may 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 07 may 2024 | 1,5000 | 2,5000 | 0,7900 | 1,7000 | 1,7000 | 8400 |
| 06 may 2024 | 1,0400 | 2,2000 | 1,0400 | 2,2000 | 2,2000 | 7700 |
| 03 may 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 02 may 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 01 may 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 100 |
| 30 abr 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 29 abr 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 26 abr 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 200 |
| 25 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 24 abr 2024 | 0,5610 | 1,0400 | 0,5610 | 1,0400 | 1,0400 | 1100 |
| 23 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 22 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 19 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 18 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1100 |
| 17 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 16 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 15 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 12 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 11 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 100 |
| 10 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 09 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 08 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 05 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 04 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 03 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 02 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 01 abr 2024 | 0,7800 | 1,0400 | 0,7800 | 1,0400 | 1,0400 | 2600 |
| 28 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 600 |
| 27 mar 2024 | 1,0300 | 1,0300 | 0,7800 | 1,0000 | 1,0000 | 2000 |
| 26 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 25 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 22 mar 2024 | 1,0300 | 1,0400 | 1,0300 | 1,0400 | 1,0400 | 1200 |
| 21 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 20 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 19 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 18 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 200 |
| 15 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 14 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 13 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 12 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 11 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 08 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 07 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 100 |
| 06 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 100 |
| 05 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 04 mar 2024 | 0,7510 | 2,0000 | 0,7510 | 1,5000 | 1,5000 | 600 |
| 01 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 29 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1000 |
| 28 feb 2024 | 0,7510 | 0,7510 | 0,7510 | 0,7510 | 0,7510 | 200 |
| 27 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 26 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 23 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 22 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 21 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 20 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 16 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1000 |
| 15 feb 2024 | 0,7800 | 0,7800 | 0,7800 | 0,7800 | 0,7800 | 200 |
| 14 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 13 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 12 feb 2024 | 0,9000 | 1,0400 | 0,9000 | 1,0400 | 1,0400 | 1700 |
| 09 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 08 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 07 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 06 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 05 feb 2024 | 0,7510 | 0,9500 | 0,7510 | 0,9500 | 0,9500 | 4100 |
| 02 feb 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
| 01 feb 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
| 31 ene 2024 | 0,7510 | 0,9300 | 0,7510 | 0,9300 | 0,9300 | 600 |
| 30 ene 2024 | 0,8130 | 0,8130 | 0,8130 | 0,8130 | 0,8130 | - |
| 29 ene 2024 | 0,8130 | 0,8130 | 0,8130 | 0,8130 | 0,8130 | - |
| 26 ene 2024 | 0,7510 | 0,8130 | 0,7510 | 0,8130 | 0,8130 | 2400 |
| 25 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 24 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 23 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 100 |
| 22 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 100 |
| 19 ene 2024 | 0,9380 | 0,9380 | 0,9380 | 0,9380 | 0,9380 | 100 |
| 18 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 100 |
| 17 ene 2024 | 1,0000 | 1,0000 | 0,7500 | 1,0000 | 1,0000 | 400 |
| 16 ene 2024 | 1,0000 | 1,0000 | 0,7500 | 0,9380 | 0,9380 | 400 |
| 12 ene 2024 | 0,9050 | 1,0000 | 0,8100 | 0,8100 | 0,8100 | 2500 |
| 11 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 200 |
| 10 ene 2024 | 1,0000 | 1,0000 | 0,8100 | 0,9550 | 0,9550 | 2600 |
| 09 ene 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 100 |
| 08 ene 2024 | 0,8860 | 1,0000 | 0,8860 | 0,9530 | 0,9530 | 2000 |
| 05 ene 2024 | 1,0000 | 1,0000 | 0,9380 | 0,9380 | 0,9380 | 300 |
| 04 ene 2024 | 0,8140 | 0,9800 | 0,8000 | 0,9800 | 0,9800 | 10.100 |
| 03 ene 2024 | 0,8500 | 0,8500 | 0,7000 | 0,7000 | 0,7000 | 300 |
| 02 ene 2024 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 0,6000 | 2000 |
| 29 dic 2023 | 0,5000 | 0,7800 | 0,5000 | 0,5500 | 0,5500 | 1200 |
| 28 dic 2023 | 0,5400 | 0,5400 | 0,5200 | 0,5400 | 0,5400 | 3300 |
| 27 dic 2023 | 0,5400 | 0,5400 | 0,5400 | 0,5400 | 0,5400 | - |
| 26 dic 2023 | 0,5400 | 0,5400 | 0,5400 | 0,5400 | 0,5400 | 1500 |
| 22 dic 2023 | 0,5000 | 0,5000 | 0,5000 | 0,5000 | 0,5000 | - |
| 21 dic 2023 | 0,5000 | 0,5000 | 0,5000 | 0,5000 | 0,5000 | 1000 |
| 20 dic 2023 | 0,5000 | 0,5000 | 0,5000 | 0,5000 | 0,5000 | 200 |
| 19 dic 2023 | 0,4750 | 0,4750 | 0,3000 | 0,3000 | 0,3000 | 4200 |
| 18 dic 2023 | 0,4490 | 0,5000 | 0,3950 | 0,5000 | 0,5000 | 2300 |
| *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.