Mercados españoles cerrados
S&P 500
5.186,25 +5,51 (+0,11%) Nasdaq
16.334,82 -14,42 (-0,09%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0757 -0,0016 (-0,15%) Petróleo Brent
83,27 -0,06 (-0,07%) Bitcoin EUR
58.769,57 -82,15 (-0,14%)
ChromaDex Corporation (CDXC)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:07PM EDT. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 3,8720 | 3,8900 | 3,6300 | 3,7600 | 3,7600 | 129.909 |
| 06 may 2024 | 3,7700 | 3,9800 | 3,7400 | 3,8000 | 3,8000 | 240.600 |
| 03 may 2024 | 3,8000 | 3,9200 | 3,7100 | 3,7800 | 3,7800 | 122.200 |
| 02 may 2024 | 3,6900 | 3,8500 | 3,6200 | 3,7600 | 3,7600 | 154.700 |
| 01 may 2024 | 3,5300 | 3,6800 | 3,4200 | 3,6600 | 3,6600 | 140.900 |
| 30 abr 2024 | 3,5300 | 3,6400 | 3,4600 | 3,5400 | 3,5400 | 145.600 |
| 29 abr 2024 | 3,4400 | 3,6200 | 3,4000 | 3,5600 | 3,5600 | 159.600 |
| 26 abr 2024 | 3,3800 | 3,5200 | 3,3800 | 3,4400 | 3,4400 | 180.300 |
| 25 abr 2024 | 3,4400 | 3,5100 | 3,3600 | 3,3900 | 3,3900 | 193.200 |
| 24 abr 2024 | 3,4700 | 3,6500 | 3,3700 | 3,4000 | 3,4000 | 179.700 |
| 23 abr 2024 | 2,9500 | 3,4400 | 2,9400 | 3,4000 | 3,4000 | 461.300 |
| 22 abr 2024 | 3,4100 | 3,7200 | 2,8900 | 2,9500 | 2,9500 | 878.400 |
| 19 abr 2024 | 3,7800 | 3,9000 | 3,6100 | 3,6900 | 3,6900 | 308.700 |
| 18 abr 2024 | 3,9900 | 4,0100 | 3,7700 | 3,7900 | 3,7900 | 199.400 |
| 17 abr 2024 | 4,0000 | 4,1800 | 3,9200 | 3,9700 | 3,9700 | 296.700 |
| 16 abr 2024 | 3,8700 | 4,0600 | 3,8200 | 3,9400 | 3,9400 | 250.600 |
| 15 abr 2024 | 3,8300 | 3,9800 | 3,7500 | 3,9300 | 3,9300 | 232.900 |
| 12 abr 2024 | 4,0200 | 4,1900 | 3,6200 | 3,8500 | 3,8500 | 438.700 |
| 11 abr 2024 | 3,9900 | 4,0900 | 3,8100 | 4,0900 | 4,0900 | 270.800 |
| 10 abr 2024 | 3,9900 | 4,0400 | 3,7100 | 3,9200 | 3,9200 | 287.200 |
| 09 abr 2024 | 4,2900 | 4,3100 | 3,9100 | 3,9800 | 3,9800 | 451.800 |
| 08 abr 2024 | 4,0600 | 4,3700 | 4,0600 | 4,2100 | 4,2100 | 302.600 |
| 05 abr 2024 | 4,3300 | 4,6500 | 3,8800 | 4,0200 | 4,0200 | 689.000 |
| 04 abr 2024 | 3,9500 | 4,4700 | 3,8600 | 4,3200 | 4,3200 | 917.500 |
| 03 abr 2024 | 3,7000 | 3,9500 | 3,6100 | 3,9500 | 3,9500 | 349.800 |
| 02 abr 2024 | 3,6600 | 3,9000 | 3,5600 | 3,5900 | 3,5900 | 365.500 |
| 01 abr 2024 | 3,4600 | 3,6300 | 3,2200 | 3,6100 | 3,6100 | 345.200 |
| 28 mar 2024 | 3,6100 | 3,7700 | 3,1700 | 3,4800 | 3,4800 | 489.700 |
| 27 mar 2024 | 3,8700 | 3,9500 | 3,5500 | 3,6700 | 3,6700 | 434.000 |
| 26 mar 2024 | 3,8100 | 4,0400 | 3,4200 | 3,8400 | 3,8400 | 628.600 |
| 25 mar 2024 | 3,6100 | 4,0600 | 3,5700 | 3,7900 | 3,7900 | 894.500 |
| 22 mar 2024 | 3,2300 | 3,5900 | 3,0400 | 3,5600 | 3,5600 | 619.400 |
| 21 mar 2024 | 2,9900 | 3,2400 | 2,9500 | 3,2000 | 3,2000 | 519.400 |
| 20 mar 2024 | 2,6500 | 3,0700 | 2,3500 | 3,0600 | 3,0600 | 1.233.700 |
| 19 mar 2024 | 3,1700 | 3,2000 | 2,6000 | 2,7100 | 2,7100 | 1.029.500 |
| 18 mar 2024 | 2,4500 | 3,5800 | 2,4500 | 2,9900 | 2,9900 | 2.302.400 |
| 15 mar 2024 | 2,0700 | 2,4000 | 2,0200 | 2,4000 | 2,4000 | 585.800 |
| 14 mar 2024 | 2,1300 | 2,1400 | 1,9800 | 2,0500 | 2,0500 | 244.800 |
| 13 mar 2024 | 1,9800 | 2,1800 | 1,9800 | 2,1000 | 2,1000 | 512.900 |
| 12 mar 2024 | 1,7700 | 1,9800 | 1,7700 | 1,9500 | 1,9500 | 296.400 |
| 11 mar 2024 | 1,7400 | 1,8000 | 1,7200 | 1,7500 | 1,7500 | 277.800 |
| 08 mar 2024 | 1,6200 | 1,7200 | 1,6100 | 1,7200 | 1,7200 | 155.500 |
| 07 mar 2024 | 1,7500 | 1,7500 | 1,5700 | 1,6000 | 1,6000 | 231.400 |
| 06 mar 2024 | 1,7300 | 1,7500 | 1,6800 | 1,7400 | 1,7400 | 170.700 |
| 05 mar 2024 | 1,6800 | 1,7700 | 1,6500 | 1,7300 | 1,7300 | 237.500 |
| 04 mar 2024 | 1,6600 | 1,7500 | 1,6000 | 1,6600 | 1,6600 | 103.100 |
| 01 mar 2024 | 1,6900 | 1,6900 | 1,6100 | 1,6100 | 1,6100 | 37.200 |
| 29 feb 2024 | 1,7100 | 1,7400 | 1,6500 | 1,6700 | 1,6700 | 77.800 |
| 28 feb 2024 | 1,7400 | 1,7400 | 1,6700 | 1,7200 | 1,7200 | 86.500 |
| 27 feb 2024 | 1,6700 | 1,7800 | 1,6700 | 1,7300 | 1,7300 | 216.500 |
| 26 feb 2024 | 1,5100 | 1,6600 | 1,5100 | 1,6500 | 1,6500 | 124.300 |
| 23 feb 2024 | 1,5400 | 1,5400 | 1,4800 | 1,5200 | 1,5200 | 107.700 |
| 22 feb 2024 | 1,5200 | 1,5800 | 1,4800 | 1,5200 | 1,5200 | 109.700 |
| 21 feb 2024 | 1,5600 | 1,6000 | 1,5200 | 1,5200 | 1,5200 | 42.400 |
| 20 feb 2024 | 1,6100 | 1,6200 | 1,5600 | 1,5900 | 1,5900 | 37.100 |
| 16 feb 2024 | 1,5900 | 1,6400 | 1,5900 | 1,6200 | 1,6200 | 63.000 |
| 15 feb 2024 | 1,6400 | 1,6400 | 1,6100 | 1,6200 | 1,6200 | 73.300 |
| 14 feb 2024 | 1,6000 | 1,6400 | 1,6000 | 1,6300 | 1,6300 | 48.100 |
| 13 feb 2024 | 1,5000 | 1,6400 | 1,5000 | 1,6000 | 1,6000 | 125.900 |
| 12 feb 2024 | 1,4600 | 1,6000 | 1,4600 | 1,5600 | 1,5600 | 141.300 |
| 09 feb 2024 | 1,5500 | 1,5500 | 1,5200 | 1,5300 | 1,5300 | 20.100 |
| 08 feb 2024 | 1,5300 | 1,5500 | 1,4600 | 1,5200 | 1,5200 | 36.300 |
| 07 feb 2024 | 1,5600 | 1,5600 | 1,5200 | 1,5400 | 1,5400 | 18.100 |
| 06 feb 2024 | 1,5400 | 1,5700 | 1,5000 | 1,5200 | 1,5200 | 73.500 |
| 05 feb 2024 | 1,4900 | 1,5700 | 1,4900 | 1,5500 | 1,5500 | 53.600 |
| 02 feb 2024 | 1,5000 | 1,5500 | 1,5000 | 1,5200 | 1,5200 | 63.000 |
| 01 feb 2024 | 1,4600 | 1,5100 | 1,4600 | 1,5100 | 1,5100 | 36.700 |
| 31 ene 2024 | 1,4900 | 1,4900 | 1,4600 | 1,4600 | 1,4600 | 38.100 |
| 30 ene 2024 | 1,5500 | 1,5500 | 1,4800 | 1,5200 | 1,5200 | 27.300 |
| 29 ene 2024 | 1,5000 | 1,5500 | 1,4900 | 1,5500 | 1,5500 | 63.800 |
| 26 ene 2024 | 1,4900 | 1,5500 | 1,4900 | 1,5300 | 1,5300 | 98.500 |
| 25 ene 2024 | 1,4600 | 1,4900 | 1,4500 | 1,4700 | 1,4700 | 30.600 |
| 24 ene 2024 | 1,3800 | 1,4700 | 1,3600 | 1,4600 | 1,4600 | 45.300 |
| 23 ene 2024 | 1,3600 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 27.700 |
| 22 ene 2024 | 1,4000 | 1,4000 | 1,3600 | 1,3700 | 1,3700 | 142.500 |
| 19 ene 2024 | 1,4400 | 1,4400 | 1,3800 | 1,4000 | 1,4000 | 46.900 |
| 18 ene 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4300 | 1,4300 | 21.500 |
| 17 ene 2024 | 1,4100 | 1,4400 | 1,4000 | 1,4300 | 1,4300 | 36.600 |
| 16 ene 2024 | 1,4300 | 1,4700 | 1,4100 | 1,4200 | 1,4200 | 32.500 |
| 12 ene 2024 | 1,4700 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 14.300 |
| 11 ene 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4800 | 1,4800 | 40.600 |
| 10 ene 2024 | 1,4800 | 1,5000 | 1,4700 | 1,5000 | 1,5000 | 33.600 |
| 09 ene 2024 | 1,4200 | 1,4900 | 1,4200 | 1,4800 | 1,4800 | 17.100 |
| 08 ene 2024 | 1,4800 | 1,4900 | 1,4200 | 1,4400 | 1,4400 | 105.700 |
| 05 ene 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4600 | 1,4600 | 71.200 |
| 04 ene 2024 | 1,4800 | 1,5000 | 1,4600 | 1,4800 | 1,4800 | 16.200 |
| 03 ene 2024 | 1,3900 | 1,5000 | 1,3800 | 1,4900 | 1,4900 | 61.800 |
| 02 ene 2024 | 1,4200 | 1,4300 | 1,3900 | 1,4300 | 1,4300 | 86.600 |
| 29 dic 2023 | 1,4800 | 1,4800 | 1,4200 | 1,4300 | 1,4300 | 70.900 |
| 28 dic 2023 | 1,4500 | 1,5000 | 1,4100 | 1,4800 | 1,4800 | 76.800 |
| 27 dic 2023 | 1,4500 | 1,4700 | 1,4400 | 1,4500 | 1,4500 | 111.500 |
| 26 dic 2023 | 1,4300 | 1,4600 | 1,4200 | 1,4600 | 1,4600 | 55.500 |
| 22 dic 2023 | 1,4500 | 1,4500 | 1,4100 | 1,4500 | 1,4500 | 79.200 |
| 21 dic 2023 | 1,4500 | 1,4500 | 1,4100 | 1,4500 | 1,4500 | 26.100 |
| 20 dic 2023 | 1,4000 | 1,4300 | 1,4000 | 1,4300 | 1,4300 | 98.200 |
| 19 dic 2023 | 1,3700 | 1,4200 | 1,3600 | 1,4000 | 1,4000 | 112.500 |
| 18 dic 2023 | 1,3700 | 1,4000 | 1,3400 | 1,3800 | 1,3800 | 89.000 |
| 15 dic 2023 | 1,3500 | 1,4000 | 1,3400 | 1,3800 | 1,3800 | 152.100 |
| 14 dic 2023 | 1,3700 | 1,3700 | 1,3200 | 1,3600 | 1,3600 | 149.100 |
| 13 dic 2023 | 1,3700 | 1,3700 | 1,3200 | 1,3400 | 1,3400 | 131.400 |
| *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.