Mercados españoles cerrados en 5 hrs 13 min
IBEX 35
10.906,20 +51,50 (+0,47%) Euro Stoxx 50
4.952,14 +30,66 (+0,62%) Dólar/Euro
1,0771 +0,0005 (+0,04%) Petróleo Brent
83,71 +0,75 (+0,90%) Oro
2.329,40 +20,80 (+0,90%) Bitcoin EUR
60.536,31 +1.321,91 (+2,23%)
Cemtrex, Inc. (CETX)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 0,3000 | 0,3021 | 0,2500 | 0,2765 | 0,2765 | 3.246.058 |
| 02 may 2024 | 0,3020 | 0,3020 | 0,2820 | 0,3000 | 0,3000 | 3.069.900 |
| 01 may 2024 | 0,3000 | 0,3310 | 0,2800 | 0,3060 | 0,3060 | 18.613.500 |
| 30 abr 2024 | 1,8000 | 1,8200 | 1,1000 | 1,1400 | 1,1400 | 576.000 |
| 29 abr 2024 | 1,6800 | 1,8500 | 1,6100 | 1,7800 | 1,7800 | 58.500 |
| 26 abr 2024 | 1,6900 | 1,9100 | 1,6600 | 1,7100 | 1,7100 | 61.200 |
| 25 abr 2024 | 1,9500 | 1,9900 | 1,6520 | 1,6900 | 1,6900 | 124.700 |
| 24 abr 2024 | 2,4900 | 2,5500 | 2,0000 | 2,1600 | 2,1600 | 144.700 |
| 23 abr 2024 | 3,1420 | 3,1420 | 2,3600 | 2,4900 | 2,4900 | 120.700 |
| 22 abr 2024 | 3,1900 | 3,1900 | 3,1100 | 3,1400 | 3,1400 | 4400 |
| 19 abr 2024 | 3,0600 | 3,1800 | 3,0300 | 3,1240 | 3,1240 | 2900 |
| 18 abr 2024 | 3,0700 | 3,1800 | 3,0600 | 3,0600 | 3,0600 | 900 |
| 17 abr 2024 | 3,0900 | 3,1000 | 3,0300 | 3,0300 | 3,0300 | 12.200 |
| 16 abr 2024 | 3,5800 | 3,5800 | 3,2000 | 3,2000 | 3,2000 | 20.600 |
| 15 abr 2024 | 3,2900 | 3,3240 | 3,2600 | 3,2600 | 3,2600 | 5700 |
| 12 abr 2024 | 3,5100 | 3,5100 | 3,3100 | 3,3400 | 3,3400 | 5800 |
| 11 abr 2024 | 3,3000 | 3,4940 | 3,3000 | 3,3500 | 3,3500 | 2600 |
| 10 abr 2024 | 3,2370 | 3,6000 | 3,2200 | 3,2400 | 3,2400 | 64.100 |
| 09 abr 2024 | 3,5350 | 3,5350 | 3,4300 | 3,5100 | 3,5100 | 3100 |
| 08 abr 2024 | 3,4500 | 3,6360 | 3,2000 | 3,5000 | 3,5000 | 6400 |
| 05 abr 2024 | 3,8400 | 4,0000 | 3,2710 | 3,5000 | 3,5000 | 39.000 |
| 04 abr 2024 | 3,8500 | 3,9830 | 3,8000 | 3,9500 | 3,9500 | 6500 |
| 03 abr 2024 | 4,0400 | 4,0400 | 3,8100 | 3,8680 | 3,8680 | 1900 |
| 02 abr 2024 | 4,0000 | 4,0000 | 3,8700 | 3,9500 | 3,9500 | 10.400 |
| 01 abr 2024 | 4,1000 | 4,3000 | 4,0100 | 4,0200 | 4,0200 | 11.600 |
| 28 mar 2024 | 4,1400 | 4,3400 | 4,1400 | 4,1900 | 4,1900 | 15.600 |
| 27 mar 2024 | 4,0900 | 4,3800 | 4,0900 | 4,2600 | 4,2600 | 7500 |
| 26 mar 2024 | 4,1100 | 4,3000 | 4,0700 | 4,0800 | 4,0800 | 11.300 |
| 25 mar 2024 | 4,0800 | 4,4100 | 4,0500 | 4,1100 | 4,1100 | 10.800 |
| 22 mar 2024 | 4,3000 | 4,4860 | 4,1500 | 4,1800 | 4,1800 | 16.800 |
| 21 mar 2024 | 4,5000 | 4,5830 | 4,2400 | 4,4000 | 4,4000 | 70.000 |
| 20 mar 2024 | 3,6300 | 4,6660 | 3,6100 | 4,4900 | 4,4900 | 389.700 |
| 19 mar 2024 | 3,5000 | 3,6500 | 3,5000 | 3,5300 | 3,5300 | 8700 |
| 18 mar 2024 | 3,5300 | 3,7200 | 3,3400 | 3,5500 | 3,5500 | 9800 |
| 15 mar 2024 | 3,3900 | 3,5000 | 3,2000 | 3,3230 | 3,3230 | 11.200 |
| 14 mar 2024 | 3,6100 | 3,7590 | 3,3900 | 3,3900 | 3,3900 | 15.400 |
| 13 mar 2024 | 3,8300 | 3,9450 | 3,6200 | 3,6900 | 3,6900 | 48.000 |
| 12 mar 2024 | 3,7500 | 3,9900 | 3,5700 | 3,7200 | 3,7200 | 65.700 |
| 11 mar 2024 | 3,8800 | 4,0800 | 3,6700 | 3,6900 | 3,6900 | 37.700 |
| 08 mar 2024 | 4,0100 | 4,1800 | 3,5500 | 4,0000 | 4,0000 | 49.800 |
| 07 mar 2024 | 4,8600 | 4,8600 | 4,1300 | 4,2000 | 4,2000 | 110.700 |
| 06 mar 2024 | 3,7200 | 5,7600 | 3,5600 | 4,7000 | 4,7000 | 1.034.200 |
| 05 mar 2024 | 3,8200 | 3,8200 | 3,3750 | 3,5000 | 3,5000 | 25.400 |
| 04 mar 2024 | 3,7700 | 3,8840 | 3,6200 | 3,7600 | 3,7600 | 36.200 |
| 01 mar 2024 | 3,5200 | 3,9800 | 3,5100 | 3,7800 | 3,7800 | 22.800 |
| 29 feb 2024 | 3,7500 | 3,9000 | 3,6200 | 3,7500 | 3,7500 | 27.800 |
| 28 feb 2024 | 3,3200 | 3,7500 | 3,3200 | 3,7400 | 3,7400 | 35.600 |
| 27 feb 2024 | 3,3260 | 3,4860 | 3,1500 | 3,4100 | 3,4100 | 40.000 |
| 26 feb 2024 | 3,2550 | 3,3550 | 3,1000 | 3,2600 | 3,2600 | 19.100 |
| 23 feb 2024 | 3,2450 | 3,3690 | 3,1140 | 3,2390 | 3,2390 | 16.200 |
| 22 feb 2024 | 3,1230 | 3,4100 | 3,0500 | 3,3810 | 3,3810 | 44.800 |
| 21 feb 2024 | 3,1600 | 3,2150 | 3,0200 | 3,0200 | 3,0200 | 18.200 |
| 20 feb 2024 | 3,2100 | 3,3740 | 3,1500 | 3,2000 | 3,2000 | 11.800 |
| 16 feb 2024 | 3,2900 | 3,3000 | 3,1610 | 3,2100 | 3,2100 | 14.400 |
| 15 feb 2024 | 3,1000 | 3,1900 | 3,1000 | 3,1900 | 3,1900 | 6200 |
| 14 feb 2024 | 3,3200 | 3,3200 | 3,1000 | 3,1000 | 3,1000 | 6800 |
| 13 feb 2024 | 3,8400 | 3,8400 | 2,9100 | 3,0500 | 3,0500 | 62.200 |
| 12 feb 2024 | 3,7500 | 3,8900 | 3,6100 | 3,7300 | 3,7300 | 25.700 |
| 09 feb 2024 | 3,3200 | 3,7000 | 3,3000 | 3,6500 | 3,6500 | 36.700 |
| 08 feb 2024 | 3,2200 | 3,4400 | 3,1700 | 3,2000 | 3,2000 | 13.900 |
| 07 feb 2024 | 3,2500 | 3,3050 | 3,2000 | 3,2300 | 3,2300 | 4200 |
| 06 feb 2024 | 3,1600 | 3,3740 | 3,1200 | 3,3500 | 3,3500 | 12.100 |
| 05 feb 2024 | 3,3100 | 3,5280 | 3,2000 | 3,2000 | 3,2000 | 16.300 |
| 02 feb 2024 | 3,3600 | 3,6500 | 3,2100 | 3,2100 | 3,2100 | 32.100 |
| 01 feb 2024 | 3,9100 | 3,9100 | 3,4500 | 3,5800 | 3,5800 | 27.100 |
| 31 ene 2024 | 3,7000 | 4,1000 | 2,9300 | 4,1000 | 4,1000 | 688.300 |
| 30 ene 2024 | 3,6400 | 3,6400 | 3,4750 | 3,5100 | 3,5100 | 5800 |
| 29 ene 2024 | 3,6400 | 3,7450 | 3,6400 | 3,6410 | 3,6410 | 3300 |
| 26 ene 2024 | 3,6100 | 3,7000 | 3,5400 | 3,6500 | 3,6500 | 6600 |
| 25 ene 2024 | 3,4800 | 3,6700 | 3,4610 | 3,5700 | 3,5700 | 6600 |
| 24 ene 2024 | 3,7200 | 3,7500 | 3,5100 | 3,5100 | 3,5100 | 2800 |
| 23 ene 2024 | 3,7400 | 3,8000 | 3,6000 | 3,6500 | 3,6500 | 9900 |
| 22 ene 2024 | 3,7600 | 3,9100 | 3,7400 | 3,7400 | 3,7400 | 7300 |
| 19 ene 2024 | 3,9540 | 3,9540 | 3,7400 | 3,7400 | 3,7400 | 22.300 |
| 18 ene 2024 | 3,9800 | 3,9800 | 3,6600 | 3,7400 | 3,7400 | 59.800 |
| 17 ene 2024 | 4,3600 | 4,4000 | 4,1900 | 4,2900 | 4,2900 | 8800 |
| 16 ene 2024 | 4,5900 | 4,5900 | 4,0900 | 4,3800 | 4,3800 | 14.700 |
| 12 ene 2024 | 4,6100 | 4,7300 | 4,4900 | 4,6000 | 4,6000 | 22.700 |
| 11 ene 2024 | 4,6600 | 4,8560 | 4,5590 | 4,6100 | 4,6100 | 9500 |
| 10 ene 2024 | 4,8100 | 4,8980 | 4,6500 | 4,7500 | 4,7500 | 11.700 |
| 09 ene 2024 | 4,8040 | 4,9900 | 4,8040 | 4,8500 | 4,8500 | 9800 |
| 08 ene 2024 | 4,6500 | 4,9700 | 4,6500 | 4,8640 | 4,8640 | 16.800 |
| 05 ene 2024 | 4,7800 | 4,7800 | 4,7200 | 4,7200 | 4,7200 | 600 |
| 04 ene 2024 | 4,6950 | 4,8000 | 4,6100 | 4,7800 | 4,7800 | 11.200 |
| 03 ene 2024 | 4,9100 | 4,9100 | 4,5580 | 4,5690 | 4,5690 | 8100 |
| 02 ene 2024 | 4,8500 | 4,8500 | 4,7300 | 4,7700 | 4,7700 | 7900 |
| 29 dic 2023 | 4,8500 | 5,1700 | 4,8500 | 5,0100 | 5,0100 | 18.900 |
| 28 dic 2023 | 5,2400 | 5,3020 | 4,8200 | 4,9400 | 4,9400 | 28.600 |
| 27 dic 2023 | 5,3500 | 5,4100 | 5,1200 | 5,1800 | 5,1800 | 9700 |
| 26 dic 2023 | 5,4000 | 5,4000 | 5,1700 | 5,4000 | 5,4000 | 13.900 |
| 22 dic 2023 | 6,1800 | 6,4900 | 5,1300 | 5,3900 | 5,3900 | 122.100 |
| 21 dic 2023 | 5,8500 | 6,4900 | 5,8500 | 6,4900 | 6,4900 | 54.500 |
| 20 dic 2023 | 5,7900 | 6,2100 | 5,5700 | 5,9200 | 5,9200 | 23.200 |
| 19 dic 2023 | 5,5570 | 5,6700 | 5,5570 | 5,6520 | 5,6520 | 4200 |
| 18 dic 2023 | 5,7600 | 5,9080 | 5,6000 | 5,6500 | 5,6500 | 9300 |
| 15 dic 2023 | 5,9000 | 5,9800 | 5,5700 | 5,6400 | 5,6400 | 7600 |
| 14 dic 2023 | 5,5900 | 5,7880 | 5,5200 | 5,7880 | 5,7880 | 4100 |
| 13 dic 2023 | 5,3600 | 5,6310 | 5,3600 | 5,6200 | 5,6200 | 2100 |
| 12 dic 2023 | 5,8300 | 5,8300 | 5,7100 | 5,7100 | 5,7100 | 2900 |
| 11 dic 2023 | 5,8700 | 5,8700 | 5,7400 | 5,7400 | 5,7400 | 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.