Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.818,73 +189,36 (+0,33%)
Chain Bridge I (CBRGU)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 27 jun 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 26 jun 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 25 jun 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 24 jun 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 21 jun 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 20 jun 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 18 jun 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 17 jun 2024 | 11,10 | 11,13 | 11,10 | 11,13 | 11,13 | 1500 |
| 14 jun 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 13 jun 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 12 jun 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 11 jun 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 10 jun 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 07 jun 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 06 jun 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 05 jun 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 04 jun 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 03 jun 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 31 may 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 30 may 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 29 may 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 28 may 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 24 may 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 23 may 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 22 may 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 21 may 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 20 may 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 17 may 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 16 may 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 15 may 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 14 may 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 13 may 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 10 may 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 09 may 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 08 may 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 07 may 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 06 may 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 03 may 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 02 may 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 01 may 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 30 abr 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 29 abr 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 26 abr 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 25 abr 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 24 abr 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | 500 |
| 23 abr 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 22 abr 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 19 abr 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 18 abr 2024 | 10,66 | 10,85 | 10,66 | 10,85 | 10,85 | 1200 |
| 17 abr 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
| 16 abr 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
| 15 abr 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | 2500 |
| 12 abr 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 11 abr 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 10 abr 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 09 abr 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 08 abr 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 05 abr 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 04 abr 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 03 abr 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 02 abr 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 01 abr 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 28 mar 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 27 mar 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 26 mar 2024 | 10,65 | 10,88 | 10,60 | 10,84 | 10,84 | 6400 |
| 25 mar 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 22 mar 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 21 mar 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 20 mar 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 19 mar 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 18 mar 2024 | 10,75 | 10,75 | 10,70 | 10,70 | 10,70 | 1200 |
| 15 mar 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 14 mar 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 13 mar 2024 | 10,77 | 10,80 | 10,77 | 10,77 | 10,77 | 2100 |
| 12 mar 2024 | 11,50 | 11,50 | 10,80 | 10,80 | 10,80 | 2500 |
| 11 mar 2024 | 11,90 | 11,90 | 11,69 | 11,78 | 11,78 | 2700 |
| 08 mar 2024 | 11,48 | 11,90 | 10,81 | 11,25 | 11,25 | 2400 |
| 07 mar 2024 | 12,38 | 12,55 | 10,74 | 11,50 | 11,50 | 5200 |
| 06 mar 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 05 mar 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 04 mar 2024 | 12,65 | 12,90 | 12,65 | 12,80 | 12,80 | 1300 |
| 01 mar 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | 500 |
| 29 feb 2024 | 12,45 | 14,00 | 12,38 | 12,38 | 12,38 | 2800 |
| 28 feb 2024 | 12,48 | 13,11 | 12,48 | 12,48 | 12,48 | 1500 |
| 27 feb 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 26 feb 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 23 feb 2024 | 11,07 | 11,38 | 11,07 | 11,28 | 11,28 | 500 |
| 22 feb 2024 | 10,87 | 11,10 | 10,39 | 10,91 | 10,91 | 2400 |
| 21 feb 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 20 feb 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 16 feb 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 15 feb 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 14 feb 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 13 feb 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 12 feb 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 09 feb 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 08 feb 2024 | 11,53 | 11,73 | 11,53 | 11,59 | 11,59 | 600 |
| 07 feb 2024 | 11,00 | 11,05 | 11,00 | 11,05 | 11,05 | 200 |
| 06 feb 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| *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.