Mercados españoles abiertos en 5 hrs 5 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.331,50 +257,52 (+0,68%) Dólar/Euro
1,0781 -0,0003 (-0,03%) Petróleo Brent
84,32 +0,44 (+0,52%) Bitcoin EUR
58.366,25 +1.338,92 (+2,35%)
Celularity Inc. (CELU)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 2,9700 | 3,1300 | 2,8410 | 3,0500 | 3,0500 | 37.200 |
| 08 may 2024 | 3,0100 | 3,1100 | 2,9200 | 2,9900 | 2,9900 | 13.100 |
| 07 may 2024 | 3,1800 | 3,2000 | 3,0000 | 3,0000 | 3,0000 | 38.200 |
| 06 may 2024 | 3,3300 | 3,3300 | 3,0100 | 3,0800 | 3,0800 | 44.100 |
| 03 may 2024 | 3,2100 | 3,3200 | 3,0800 | 3,2900 | 3,2900 | 21.000 |
| 02 may 2024 | 3,0700 | 3,4580 | 2,9500 | 3,1200 | 3,1200 | 32.300 |
| 01 may 2024 | 3,0300 | 3,0750 | 2,9500 | 3,0200 | 3,0200 | 9500 |
| 30 abr 2024 | 2,9800 | 3,0900 | 2,9200 | 3,0300 | 3,0300 | 11.700 |
| 29 abr 2024 | 3,0100 | 3,2590 | 2,9100 | 3,0000 | 3,0000 | 35.900 |
| 26 abr 2024 | 3,0800 | 3,3600 | 2,8950 | 3,0200 | 3,0200 | 49.500 |
| 25 abr 2024 | 3,4400 | 3,7400 | 3,0550 | 3,0700 | 3,0700 | 239.100 |
| 24 abr 2024 | 3,2300 | 3,4900 | 3,2100 | 3,3800 | 3,3800 | 36.000 |
| 23 abr 2024 | 3,0400 | 3,3600 | 3,0400 | 3,2100 | 3,2100 | 20.200 |
| 22 abr 2024 | 3,0000 | 3,2700 | 2,9900 | 3,0600 | 3,0600 | 26.300 |
| 19 abr 2024 | 3,1700 | 3,3000 | 3,0300 | 3,0300 | 3,0300 | 23.600 |
| 18 abr 2024 | 3,2900 | 3,3390 | 3,1600 | 3,2100 | 3,2100 | 41.600 |
| 17 abr 2024 | 3,6900 | 3,6900 | 3,2600 | 3,3100 | 3,3100 | 35.300 |
| 16 abr 2024 | 4,0700 | 4,4100 | 3,4400 | 3,5000 | 3,5000 | 73.900 |
| 15 abr 2024 | 4,3000 | 4,5400 | 4,1100 | 4,2000 | 4,2000 | 45.100 |
| 12 abr 2024 | 4,5300 | 4,7380 | 4,0900 | 4,1100 | 4,1100 | 70.500 |
| 11 abr 2024 | 4,8900 | 5,0350 | 4,5700 | 4,6500 | 4,6500 | 42.400 |
| 10 abr 2024 | 5,4000 | 5,4000 | 5,0000 | 5,0500 | 5,0500 | 83.600 |
| 09 abr 2024 | 5,5800 | 5,6400 | 5,4000 | 5,4000 | 5,4000 | 15.300 |
| 08 abr 2024 | 5,3600 | 5,6900 | 5,3160 | 5,5400 | 5,5400 | 32.700 |
| 05 abr 2024 | 5,0200 | 5,3880 | 4,9660 | 5,3200 | 5,3200 | 18.500 |
| 04 abr 2024 | 5,2300 | 5,2500 | 4,9800 | 5,1200 | 5,1200 | 28.300 |
| 03 abr 2024 | 4,9700 | 5,2700 | 4,8800 | 5,2700 | 5,2700 | 22.500 |
| 02 abr 2024 | 5,0900 | 5,2400 | 4,7000 | 5,0000 | 5,0000 | 39.300 |
| 01 abr 2024 | 5,2700 | 5,3000 | 5,0100 | 5,2900 | 5,2900 | 76.000 |
| 28 mar 2024 | 5,0200 | 5,2400 | 4,9020 | 5,2300 | 5,2300 | 48.200 |
| 27 mar 2024 | 5,0700 | 5,1000 | 4,7500 | 4,9400 | 4,9400 | 32.500 |
| 26 mar 2024 | 5,3500 | 5,3500 | 4,8600 | 5,0300 | 5,0300 | 66.400 |
| 25 mar 2024 | 5,7500 | 5,7700 | 5,0000 | 5,2700 | 5,2700 | 55.000 |
| 22 mar 2024 | 5,3100 | 5,4200 | 4,9800 | 5,1900 | 5,1900 | 67.900 |
| 21 mar 2024 | 5,5200 | 5,6000 | 5,0900 | 5,3600 | 5,3600 | 23.900 |
| 20 mar 2024 | 5,4300 | 5,4700 | 4,9100 | 5,4700 | 5,4700 | 52.800 |
| 19 mar 2024 | 5,6100 | 5,6100 | 4,7000 | 5,2200 | 5,2200 | 140.400 |
| 18 mar 2024 | 5,8600 | 5,8600 | 5,6000 | 5,6000 | 5,6000 | 44.600 |
| 15 mar 2024 | 5,6300 | 5,9100 | 5,5100 | 5,6800 | 5,6800 | 110.500 |
| 14 mar 2024 | 5,8100 | 5,9700 | 5,3130 | 5,7000 | 5,7000 | 70.600 |
| 13 mar 2024 | 6,0300 | 6,0500 | 5,7790 | 5,7900 | 5,7900 | 46.100 |
| 12 mar 2024 | 7,0100 | 7,2900 | 5,6800 | 5,8950 | 5,8950 | 129.700 |
| 11 mar 2024 | 6,2000 | 7,9700 | 6,1800 | 6,9600 | 6,9600 | 317.000 |
| 08 mar 2024 | 5,5000 | 6,6700 | 5,5000 | 6,1800 | 6,1800 | 241.000 |
| 07 mar 2024 | 4,3000 | 5,5000 | 4,2800 | 5,4900 | 5,4900 | 318.700 |
| 06 mar 2024 | 4,1600 | 4,4200 | 4,1600 | 4,3000 | 4,3000 | 32.500 |
| 05 mar 2024 | 4,2000 | 4,3390 | 4,0900 | 4,1500 | 4,1500 | 191.500 |
| 04 mar 2024 | 3,6600 | 4,2700 | 3,5760 | 4,2600 | 4,2600 | 203.500 |
| 01 mar 2024 | 3,7000 | 3,8250 | 3,5000 | 3,6600 | 3,6600 | 73.000 |
| 29 feb 2024 | 3,9100 | 4,3760 | 3,5300 | 3,5800 | 3,5800 | 327.600 |
| 29 feb 2024 | 1:10 Split de acciones | |||||
| 28 feb 2024 | 4,1800 | 4,4000 | 3,8000 | 3,9100 | 3,9100 | 68.950 |
| 27 feb 2024 | 4,1400 | 4,4800 | 4,1200 | 4,1400 | 4,1400 | 59.970 |
| 26 feb 2024 | 4,3100 | 4,7400 | 4,0200 | 4,2000 | 4,2000 | 117.990 |
| 23 feb 2024 | 4,3400 | 4,7000 | 4,3400 | 4,6400 | 4,6400 | 48.840 |
| 22 feb 2024 | 4,3300 | 4,7000 | 4,3000 | 4,3400 | 4,3400 | 20.210 |
| 21 feb 2024 | 4,8000 | 4,8000 | 4,2600 | 4,3200 | 4,3200 | 49.250 |
| 20 feb 2024 | 4,4000 | 4,8000 | 4,3500 | 4,7000 | 4,7000 | 74.280 |
| 16 feb 2024 | 4,0000 | 4,4000 | 4,0000 | 4,3400 | 4,3400 | 67.110 |
| 15 feb 2024 | 3,9800 | 4,1800 | 3,9300 | 4,0900 | 4,0900 | 18.800 |
| 14 feb 2024 | 3,9000 | 4,3000 | 3,8100 | 4,0000 | 4,0000 | 29.260 |
| 13 feb 2024 | 4,0000 | 4,1800 | 3,9000 | 3,9100 | 3,9100 | 36.240 |
| 12 feb 2024 | 4,4400 | 4,5000 | 4,1000 | 4,1000 | 4,1000 | 45.210 |
| 09 feb 2024 | 4,0000 | 4,3000 | 3,7000 | 4,2800 | 4,2800 | 33.950 |
| 08 feb 2024 | 4,3000 | 4,3100 | 3,6000 | 4,0000 | 4,0000 | 126.710 |
| 07 feb 2024 | 4,6800 | 4,8500 | 4,3000 | 4,3400 | 4,3400 | 47.220 |
| 06 feb 2024 | 4,5700 | 4,9000 | 4,5000 | 4,8100 | 4,8100 | 74.000 |
| 05 feb 2024 | 5,3900 | 5,5000 | 4,5000 | 4,7500 | 4,7500 | 133.260 |
| 02 feb 2024 | 4,8800 | 5,4000 | 4,3900 | 5,4000 | 5,4000 | 270.420 |
| 01 feb 2024 | 4,1000 | 5,6600 | 4,0400 | 4,8800 | 4,8800 | 792.460 |
| 31 ene 2024 | 3,3900 | 4,4500 | 3,3400 | 3,8000 | 3,8000 | 197.780 |
| 30 ene 2024 | 3,1000 | 3,4000 | 3,0000 | 3,3900 | 3,3900 | 42.680 |
| 29 ene 2024 | 3,4300 | 3,5000 | 2,8400 | 3,2000 | 3,2000 | 100.470 |
| 26 ene 2024 | 3,6000 | 3,7000 | 3,2800 | 3,4300 | 3,4300 | 101.160 |
| 25 ene 2024 | 2,8500 | 3,6000 | 2,8500 | 3,4800 | 3,4800 | 238.680 |
| 24 ene 2024 | 2,8700 | 3,0300 | 2,6500 | 3,0000 | 3,0000 | 123.620 |
| 23 ene 2024 | 3,0600 | 3,1500 | 2,8000 | 2,8100 | 2,8100 | 143.630 |
| 22 ene 2024 | 2,7600 | 3,3000 | 2,6100 | 3,0800 | 3,0800 | 238.490 |
| 19 ene 2024 | 2,6800 | 3,1000 | 2,4000 | 2,9400 | 2,9400 | 476.650 |
| 18 ene 2024 | 2,7700 | 3,3400 | 2,5400 | 2,8900 | 2,8900 | 9.467.130 |
| 17 ene 2024 | 1,9400 | 2,0000 | 1,8700 | 1,8800 | 1,8800 | 86.640 |
| 16 ene 2024 | 2,2800 | 2,2800 | 1,9000 | 2,0000 | 2,0000 | 68.860 |
| 12 ene 2024 | 2,6000 | 2,6000 | 2,1500 | 2,1700 | 2,1700 | 55.700 |
| 11 ene 2024 | 2,6100 | 2,6500 | 2,4500 | 2,5000 | 2,5000 | 24.230 |
| 10 ene 2024 | 2,5000 | 2,5500 | 2,4400 | 2,5000 | 2,5000 | 31.160 |
| 09 ene 2024 | 2,4500 | 2,6100 | 2,4500 | 2,5000 | 2,5000 | 31.730 |
| 08 ene 2024 | 2,5000 | 2,6000 | 2,4500 | 2,5000 | 2,5000 | 49.900 |
| 05 ene 2024 | 2,5400 | 2,5600 | 2,4000 | 2,4500 | 2,4500 | 62.090 |
| 04 ene 2024 | 3,0000 | 3,0000 | 2,5000 | 2,5500 | 2,5500 | 240.620 |
| 03 ene 2024 | 2,8000 | 3,0000 | 2,1400 | 2,8100 | 2,8100 | 176.020 |
| 02 ene 2024 | 2,5000 | 3,0200 | 2,4200 | 2,8000 | 2,8000 | 153.200 |
| 29 dic 2023 | 1,9500 | 2,9000 | 1,9000 | 2,4700 | 2,4700 | 365.560 |
| 28 dic 2023 | 1,7000 | 1,9500 | 1,6400 | 1,8700 | 1,8700 | 113.690 |
| 27 dic 2023 | 1,6000 | 1,7000 | 1,5900 | 1,6900 | 1,6900 | 136.510 |
| 26 dic 2023 | 1,8000 | 1,8000 | 1,6400 | 1,6900 | 1,6900 | 70.580 |
| 22 dic 2023 | 1,8000 | 1,9000 | 1,7300 | 1,8000 | 1,8000 | 59.810 |
| 21 dic 2023 | 1,8500 | 1,8900 | 1,7000 | 1,8100 | 1,8100 | 57.080 |
| 20 dic 2023 | 2,0000 | 2,0000 | 1,7000 | 1,7000 | 1,7000 | 87.800 |
| 19 dic 2023 | 2,0000 | 2,0000 | 1,8500 | 1,8800 | 1,8800 | 66.890 |
| 18 dic 2023 | 2,0200 | 2,0900 | 1,8200 | 1,8500 | 1,8500 | 35.860 |
| *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.