Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.239,16 +149,65 (+0,25%)
BAIYU Holdings, Inc. (BYU)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 1,0800 | 1,2000 | 1,0400 | 1,1600 | 1,1600 | 51.300 |
| 20 jun 2024 | 1,1000 | 1,1200 | 1,0700 | 1,1100 | 1,1100 | 45.100 |
| 18 jun 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0800 | 1,0800 | 8200 |
| 17 jun 2024 | 1,1200 | 1,1400 | 1,0800 | 1,0900 | 1,0900 | 19.100 |
| 14 jun 2024 | 1,1300 | 1,1500 | 1,1200 | 1,1400 | 1,1400 | 5200 |
| 13 jun 2024 | 1,1300 | 1,1400 | 1,1200 | 1,1200 | 1,1200 | 8800 |
| 12 jun 2024 | 1,1500 | 1,1500 | 1,1200 | 1,1200 | 1,1200 | 44.000 |
| 11 jun 2024 | 1,1500 | 1,1600 | 1,1300 | 1,1500 | 1,1500 | 5300 |
| 10 jun 2024 | 1,1700 | 1,1700 | 1,1400 | 1,1600 | 1,1600 | 26.100 |
| 07 jun 2024 | 1,1800 | 1,1800 | 1,1400 | 1,1600 | 1,1600 | 10.200 |
| 06 jun 2024 | 1,1900 | 1,1900 | 1,1600 | 1,1600 | 1,1600 | 6600 |
| 05 jun 2024 | 1,1700 | 1,1900 | 1,1500 | 1,1900 | 1,1900 | 9500 |
| 04 jun 2024 | 1,1800 | 1,1900 | 1,1600 | 1,1800 | 1,1800 | 4300 |
| 03 jun 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1600 | 1,1600 | 5100 |
| 31 may 2024 | 1,1500 | 1,1500 | 1,0900 | 1,1500 | 1,1500 | 5700 |
| 30 may 2024 | 1,1600 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 9900 |
| 29 may 2024 | 1,2100 | 1,2300 | 1,1600 | 1,1700 | 1,1700 | 9700 |
| 28 may 2024 | 1,2100 | 1,2200 | 1,1800 | 1,2000 | 1,2000 | 4700 |
| 24 may 2024 | 1,1900 | 1,2200 | 1,1800 | 1,2000 | 1,2000 | 8200 |
| 23 may 2024 | 1,1900 | 1,2300 | 1,1800 | 1,1800 | 1,1800 | 23.000 |
| 22 may 2024 | 1,2300 | 1,2700 | 1,1900 | 1,2000 | 1,2000 | 44.400 |
| 21 may 2024 | 1,3300 | 1,3300 | 1,2500 | 1,2600 | 1,2600 | 19.600 |
| 20 may 2024 | 1,2900 | 1,3700 | 1,2900 | 1,3000 | 1,3000 | 51.400 |
| 17 may 2024 | 1,3000 | 1,3400 | 1,2600 | 1,2700 | 1,2700 | 51.300 |
| 16 may 2024 | 1,2100 | 1,3100 | 1,2000 | 1,3000 | 1,3000 | 30.000 |
| 15 may 2024 | 1,1300 | 1,2400 | 1,1300 | 1,2200 | 1,2200 | 58.500 |
| 14 may 2024 | 1,1100 | 1,1600 | 1,1000 | 1,1400 | 1,1400 | 34.700 |
| 13 may 2024 | 1,2000 | 1,2000 | 1,1300 | 1,1400 | 1,1400 | 24.300 |
| 10 may 2024 | 1,2000 | 1,2300 | 1,1900 | 1,1900 | 1,1900 | 16.000 |
| 09 may 2024 | 1,1900 | 1,3200 | 1,1500 | 1,2300 | 1,2300 | 31.100 |
| 08 may 2024 | 1,1900 | 1,1900 | 1,1700 | 1,1900 | 1,1900 | 5600 |
| 07 may 2024 | 1,1500 | 1,2100 | 1,1500 | 1,1900 | 1,1900 | 13.900 |
| 06 may 2024 | 1,2000 | 1,2000 | 1,1600 | 1,1700 | 1,1700 | 8000 |
| 03 may 2024 | 1,1200 | 1,2000 | 1,1000 | 1,1900 | 1,1900 | 52.600 |
| 02 may 2024 | 1,1900 | 1,1900 | 1,0500 | 1,0700 | 1,0700 | 39.000 |
| 01 may 2024 | 1,2000 | 1,2000 | 1,1400 | 1,1500 | 1,1500 | 13.500 |
| 30 abr 2024 | 1,2300 | 1,2300 | 1,1600 | 1,1600 | 1,1600 | 15.600 |
| 29 abr 2024 | 1,2000 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 7800 |
| 26 abr 2024 | 1,2100 | 1,2500 | 1,1900 | 1,2100 | 1,2100 | 13.700 |
| 25 abr 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 9500 |
| 24 abr 2024 | 1,2300 | 1,3000 | 1,1900 | 1,2700 | 1,2700 | 15.600 |
| 23 abr 2024 | 1,2300 | 1,2600 | 1,1800 | 1,2400 | 1,2400 | 7200 |
| 22 abr 2024 | 1,1900 | 1,2500 | 1,1900 | 1,2300 | 1,2300 | 27.900 |
| 19 abr 2024 | 1,1700 | 1,2100 | 1,1700 | 1,1800 | 1,1800 | 16.600 |
| 18 abr 2024 | 1,1900 | 1,2500 | 1,1700 | 1,1700 | 1,1700 | 22.300 |
| 17 abr 2024 | 1,2000 | 1,2300 | 1,1700 | 1,2000 | 1,2000 | 8200 |
| 16 abr 2024 | 1,1600 | 1,2200 | 1,1500 | 1,1700 | 1,1700 | 65.700 |
| 15 abr 2024 | 1,2600 | 1,2600 | 1,1600 | 1,1800 | 1,1800 | 23.600 |
| 12 abr 2024 | 1,2700 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | 28.700 |
| 11 abr 2024 | 1,2600 | 1,3100 | 1,2600 | 1,2800 | 1,2800 | 15.800 |
| 10 abr 2024 | 1,2500 | 1,3200 | 1,2500 | 1,3000 | 1,3000 | 12.500 |
| 09 abr 2024 | 1,2900 | 1,3600 | 1,2600 | 1,3300 | 1,3300 | 14.000 |
| 08 abr 2024 | 1,2900 | 1,3200 | 1,2500 | 1,2600 | 1,2600 | 21.500 |
| 05 abr 2024 | 1,2800 | 1,2900 | 1,2200 | 1,2500 | 1,2500 | 33.100 |
| 04 abr 2024 | 1,3100 | 1,3500 | 1,2500 | 1,2800 | 1,2800 | 31.600 |
| 03 abr 2024 | 1,3900 | 1,3900 | 1,3100 | 1,3700 | 1,3700 | 26.500 |
| 02 abr 2024 | 1,3700 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 29.800 |
| 01 abr 2024 | 1,4300 | 1,4300 | 1,3800 | 1,4100 | 1,4100 | 12.600 |
| 28 mar 2024 | 1,3500 | 1,5400 | 1,3500 | 1,4700 | 1,4700 | 65.000 |
| 27 mar 2024 | 1,3200 | 1,3700 | 1,3100 | 1,3500 | 1,3500 | 19.300 |
| 26 mar 2024 | 1,3500 | 1,3900 | 1,3500 | 1,3700 | 1,3700 | 14.300 |
| 25 mar 2024 | 1,3300 | 1,4100 | 1,3300 | 1,3500 | 1,3500 | 27.800 |
| 22 mar 2024 | 1,3000 | 1,4000 | 1,3000 | 1,3300 | 1,3300 | 38.800 |
| 21 mar 2024 | 1,3800 | 1,4300 | 1,3000 | 1,3500 | 1,3500 | 15.200 |
| 20 mar 2024 | 1,4100 | 1,4100 | 1,3600 | 1,3800 | 1,3800 | 5900 |
| 19 mar 2024 | 1,3800 | 1,4000 | 1,2600 | 1,3900 | 1,3900 | 103.000 |
| 18 mar 2024 | 1,4000 | 1,4100 | 1,3800 | 1,3800 | 1,3800 | 27.400 |
| 15 mar 2024 | 1,4500 | 1,4500 | 1,3700 | 1,4000 | 1,4000 | 35.700 |
| 14 mar 2024 | 1,4600 | 1,4600 | 1,3900 | 1,4000 | 1,4000 | 30.400 |
| 13 mar 2024 | 1,4300 | 1,4900 | 1,3500 | 1,4300 | 1,4300 | 50.700 |
| 12 mar 2024 | 1,4200 | 1,4500 | 1,3500 | 1,3500 | 1,3500 | 26.900 |
| 11 mar 2024 | 1,3700 | 1,4800 | 1,3700 | 1,4000 | 1,4000 | 33.100 |
| 08 mar 2024 | 1,3700 | 1,4900 | 1,3700 | 1,4000 | 1,4000 | 60.600 |
| 07 mar 2024 | 1,3500 | 1,4200 | 1,3000 | 1,3800 | 1,3800 | 118.900 |
| 06 mar 2024 | 1,4000 | 1,4400 | 1,3000 | 1,3600 | 1,3600 | 37.200 |
| 05 mar 2024 | 1,4200 | 1,5100 | 1,3900 | 1,4100 | 1,4100 | 39.600 |
| 04 mar 2024 | 1,5400 | 1,5400 | 1,3600 | 1,3900 | 1,3900 | 45.300 |
| 01 mar 2024 | 1,4200 | 1,4800 | 1,3900 | 1,4500 | 1,4500 | 39.900 |
| 29 feb 2024 | 1,4600 | 1,5000 | 1,3700 | 1,3800 | 1,3800 | 58.600 |
| 28 feb 2024 | 1,4500 | 1,5000 | 1,2900 | 1,4400 | 1,4400 | 142.200 |
| 27 feb 2024 | 1,3800 | 1,5000 | 1,3300 | 1,3900 | 1,3900 | 82.200 |
| 26 feb 2024 | 1,5100 | 1,5400 | 1,3800 | 1,4000 | 1,4000 | 86.200 |
| 23 feb 2024 | 1,7800 | 1,7800 | 1,5200 | 1,5400 | 1,5400 | 89.200 |
| 22 feb 2024 | 1,7000 | 1,9000 | 1,6500 | 1,7100 | 1,7100 | 32.200 |
| 21 feb 2024 | 1,8000 | 1,9600 | 1,6000 | 1,6800 | 1,6800 | 94.000 |
| 20 feb 2024 | 2,0500 | 2,1200 | 1,7200 | 1,8500 | 1,8500 | 232.700 |
| 16 feb 2024 | 1,5900 | 2,1000 | 1,5100 | 2,0500 | 2,0500 | 904.600 |
| 15 feb 2024 | 1,4200 | 1,5700 | 1,3700 | 1,5700 | 1,5700 | 170.700 |
| 14 feb 2024 | 1,3100 | 1,7000 | 1,3100 | 1,5200 | 1,5200 | 740.100 |
| 13 feb 2024 | 1,4100 | 1,6900 | 1,3700 | 1,5000 | 1,5000 | 339.700 |
| 12 feb 2024 | 1,4600 | 1,4600 | 1,2800 | 1,3600 | 1,3600 | 35.300 |
| 09 feb 2024 | 1,5300 | 1,5400 | 1,2800 | 1,3600 | 1,3600 | 138.300 |
| 08 feb 2024 | 1,4200 | 1,5500 | 1,3700 | 1,4600 | 1,4600 | 158.800 |
| 07 feb 2024 | 1,2500 | 1,3400 | 1,2500 | 1,3000 | 1,3000 | 15.100 |
| 06 feb 2024 | 1,2500 | 1,2900 | 1,2400 | 1,2700 | 1,2700 | 12.800 |
| 05 feb 2024 | 1,2800 | 1,3000 | 1,1700 | 1,1700 | 1,1700 | 45.900 |
| 02 feb 2024 | 1,3200 | 1,3400 | 1,2400 | 1,2700 | 1,2700 | 38.800 |
| 01 feb 2024 | 1,4000 | 1,4700 | 1,2900 | 1,3400 | 1,3400 | 32.300 |
| 31 ene 2024 | 1,2900 | 1,5300 | 1,2900 | 1,4000 | 1,4000 | 171.700 |
| 30 ene 2024 | 1,3400 | 1,3500 | 1,2500 | 1,2900 | 1,2900 | 23.800 |
| *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.