Mercados españoles cerrados
S&P 500
5.193,54 +12,80 (+0,25%) Nasdaq
16.379,23 +29,99 (+0,18%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0770 -0,0003 (-0,03%) Petróleo Brent
83,56 +0,23 (+0,28%) Bitcoin EUR
58.989,43 +82,43 (+0,14%)
Euro Tech Holdings Company Limited (CLWT)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:44PM 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 | 1,7303 | 1,8000 | 1,7200 | 1,8000 | 1,8000 | 4248 |
| 06 may 2024 | 1,7500 | 1,7900 | 1,7100 | 1,7800 | 1,7800 | 8000 |
| 03 may 2024 | 1,5800 | 1,7400 | 1,5800 | 1,7400 | 1,7400 | 113.900 |
| 02 may 2024 | 1,6000 | 1,6400 | 1,5700 | 1,6200 | 1,6200 | 3300 |
| 01 may 2024 | 1,6400 | 1,6500 | 1,6000 | 1,6200 | 1,6200 | 8200 |
| 30 abr 2024 | 1,5600 | 1,6200 | 1,3400 | 1,5700 | 1,5700 | 25.600 |
| 29 abr 2024 | 1,5600 | 1,5800 | 1,5400 | 1,5600 | 1,5600 | 3300 |
| 26 abr 2024 | 1,5400 | 1,5600 | 1,5300 | 1,5600 | 1,5600 | 2100 |
| 25 abr 2024 | 1,4900 | 1,5400 | 1,4900 | 1,5000 | 1,5000 | 2100 |
| 24 abr 2024 | 1,5100 | 1,5400 | 1,5100 | 1,5400 | 1,5400 | 700 |
| 23 abr 2024 | 1,5200 | 1,5500 | 1,5200 | 1,5500 | 1,5500 | 500 |
| 22 abr 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 200 |
| 19 abr 2024 | 1,5100 | 1,5400 | 1,4400 | 1,5400 | 1,5400 | 1500 |
| 18 abr 2024 | 1,5200 | 1,5500 | 1,5100 | 1,5400 | 1,5400 | 1400 |
| 17 abr 2024 | 1,5500 | 1,5500 | 1,4600 | 1,5400 | 1,5400 | 3200 |
| 16 abr 2024 | 1,5900 | 1,5900 | 1,5700 | 1,5800 | 1,5800 | 1000 |
| 15 abr 2024 | 1,5700 | 1,5700 | 1,5000 | 1,5700 | 1,5700 | 8600 |
| 12 abr 2024 | 1,5900 | 1,5900 | 1,5500 | 1,5500 | 1,5500 | 800 |
| 11 abr 2024 | 1,5800 | 1,6200 | 1,5700 | 1,6200 | 1,6200 | 1500 |
| 10 abr 2024 | 1,5600 | 1,5900 | 1,5600 | 1,5900 | 1,5900 | 300 |
| 09 abr 2024 | 1,5700 | 1,6100 | 1,5700 | 1,6100 | 1,6100 | 300 |
| 08 abr 2024 | 1,5800 | 1,6000 | 1,5800 | 1,6000 | 1,6000 | 3300 |
| 05 abr 2024 | 1,5500 | 1,6000 | 1,5500 | 1,6000 | 1,6000 | 10.600 |
| 04 abr 2024 | 1,5600 | 1,5700 | 1,5100 | 1,5700 | 1,5700 | 6600 |
| 03 abr 2024 | 1,5100 | 1,5700 | 1,5000 | 1,5700 | 1,5700 | 6000 |
| 02 abr 2024 | 1,4100 | 1,5600 | 1,3800 | 1,5600 | 1,5600 | 22.900 |
| 01 abr 2024 | 1,4000 | 1,4200 | 1,3200 | 1,4100 | 1,4100 | 4800 |
| 28 mar 2024 | 1,4000 | 1,4200 | 1,3800 | 1,4200 | 1,4200 | 2000 |
| 27 mar 2024 | 1,3500 | 1,4200 | 1,3500 | 1,4200 | 1,4200 | 4200 |
| 26 mar 2024 | 1,3600 | 1,4200 | 1,3500 | 1,4200 | 1,4200 | 1200 |
| 25 mar 2024 | 1,4200 | 1,4200 | 1,3600 | 1,4200 | 1,4200 | 2200 |
| 22 mar 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 21 mar 2024 | 1,3900 | 1,4300 | 1,3800 | 1,4300 | 1,4300 | 3700 |
| 20 mar 2024 | 1,4000 | 1,4300 | 1,4000 | 1,4300 | 1,4300 | 5800 |
| 19 mar 2024 | 1,4000 | 1,4400 | 1,3900 | 1,4300 | 1,4300 | 2700 |
| 18 mar 2024 | 1,4500 | 1,4500 | 1,4100 | 1,4500 | 1,4500 | 1300 |
| 15 mar 2024 | 1,4200 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 1800 |
| 14 mar 2024 | 1,4100 | 1,4400 | 1,3900 | 1,4200 | 1,4200 | 2900 |
| 13 mar 2024 | 1,4000 | 1,4400 | 1,3800 | 1,4400 | 1,4400 | 2900 |
| 12 mar 2024 | 1,4300 | 1,4500 | 1,4000 | 1,4200 | 1,4200 | 4300 |
| 11 mar 2024 | 1,4200 | 1,4300 | 1,4000 | 1,4300 | 1,4300 | 4400 |
| 08 mar 2024 | 1,4100 | 1,4100 | 1,3600 | 1,4100 | 1,4100 | 3300 |
| 07 mar 2024 | 1,4100 | 1,4200 | 1,3600 | 1,3900 | 1,3900 | 4600 |
| 06 mar 2024 | 1,3800 | 1,4500 | 1,3600 | 1,4200 | 1,4200 | 2200 |
| 05 mar 2024 | 1,4500 | 1,4500 | 1,3600 | 1,4200 | 1,4200 | 4000 |
| 04 mar 2024 | 1,4600 | 1,4600 | 1,3800 | 1,3900 | 1,3900 | 4200 |
| 01 mar 2024 | 1,3600 | 1,4600 | 1,3500 | 1,4600 | 1,4600 | 16.600 |
| 29 feb 2024 | 1,3500 | 1,4300 | 1,3000 | 1,3900 | 1,3900 | 16.700 |
| 28 feb 2024 | 1,4100 | 1,4100 | 1,3200 | 1,4100 | 1,4100 | 3500 |
| 27 feb 2024 | 1,3800 | 1,4500 | 1,3500 | 1,4000 | 1,4000 | 15.800 |
| 26 feb 2024 | 1,5100 | 1,5400 | 1,3500 | 1,3800 | 1,3800 | 30.900 |
| 23 feb 2024 | 1,4000 | 1,5400 | 1,4000 | 1,5200 | 1,5200 | 15.900 |
| 22 feb 2024 | 1,6000 | 1,6000 | 1,3700 | 1,5500 | 1,5500 | 40.500 |
| 21 feb 2024 | 1,6600 | 1,6600 | 1,5000 | 1,5700 | 1,5700 | 19.300 |
| 20 feb 2024 | 1,7100 | 1,7100 | 1,5900 | 1,6500 | 1,6500 | 5800 |
| 16 feb 2024 | 1,6400 | 1,7500 | 1,6000 | 1,6500 | 1,6500 | 48.200 |
| 15 feb 2024 | 1,5000 | 1,8100 | 1,5000 | 1,6900 | 1,6900 | 228.700 |
| 14 feb 2024 | 1,5000 | 1,5800 | 1,4900 | 1,5800 | 1,5800 | 62.500 |
| 13 feb 2024 | 1,5000 | 1,5800 | 1,5000 | 1,5800 | 1,5800 | 2700 |
| 12 feb 2024 | 1,5100 | 1,5600 | 1,3900 | 1,5600 | 1,5600 | 25.300 |
| 09 feb 2024 | 1,3800 | 1,4800 | 1,3700 | 1,4800 | 1,4800 | 6800 |
| 08 feb 2024 | 1,3800 | 1,4400 | 1,3500 | 1,4400 | 1,4400 | 7700 |
| 07 feb 2024 | 1,3500 | 1,4400 | 1,3500 | 1,4300 | 1,4300 | 1800 |
| 06 feb 2024 | 1,3400 | 1,4200 | 1,3400 | 1,4200 | 1,4200 | 600 |
| 05 feb 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 500 |
| 02 feb 2024 | 1,3400 | 1,4200 | 1,3400 | 1,4200 | 1,4200 | 1000 |
| 01 feb 2024 | 1,3700 | 1,4200 | 1,3700 | 1,4200 | 1,4200 | 800 |
| 31 ene 2024 | 1,3600 | 1,4000 | 1,3400 | 1,4000 | 1,4000 | 2300 |
| 30 ene 2024 | 1,3900 | 1,4100 | 1,2800 | 1,3000 | 1,3000 | 12.900 |
| 29 ene 2024 | 1,4200 | 1,4400 | 1,3300 | 1,4400 | 1,4400 | 3400 |
| 26 ene 2024 | 1,3700 | 1,4300 | 1,3700 | 1,4300 | 1,4300 | 600 |
| 25 ene 2024 | 1,4400 | 1,4400 | 1,3600 | 1,4300 | 1,4300 | 6300 |
| 24 ene 2024 | 1,4000 | 1,4300 | 1,3800 | 1,4300 | 1,4300 | 3300 |
| 23 ene 2024 | 1,4200 | 1,4200 | 1,3800 | 1,4000 | 1,4000 | 1300 |
| 22 ene 2024 | 1,3400 | 1,4200 | 1,3400 | 1,3900 | 1,3900 | 3400 |
| 19 ene 2024 | 1,4300 | 1,4400 | 1,3500 | 1,4400 | 1,4400 | 9700 |
| 18 ene 2024 | 1,4900 | 1,5000 | 1,3500 | 1,4100 | 1,4100 | 12.700 |
| 17 ene 2024 | 1,5000 | 1,5500 | 1,4300 | 1,5300 | 1,5300 | 8500 |
| 16 ene 2024 | 1,5700 | 1,5700 | 1,4500 | 1,5200 | 1,5200 | 16.200 |
| 12 ene 2024 | 1,5200 | 1,5700 | 1,5100 | 1,5600 | 1,5600 | 2600 |
| 11 ene 2024 | 1,5300 | 1,6000 | 1,5300 | 1,6000 | 1,6000 | 2100 |
| 10 ene 2024 | 1,5400 | 1,5800 | 1,4500 | 1,5600 | 1,5600 | 6000 |
| 09 ene 2024 | 1,5100 | 1,5700 | 1,5000 | 1,5700 | 1,5700 | 3100 |
| 08 ene 2024 | 1,4900 | 1,5500 | 1,4700 | 1,5500 | 1,5500 | 3200 |
| 05 ene 2024 | 1,5600 | 1,6100 | 1,4600 | 1,5400 | 1,5400 | 5600 |
| 04 ene 2024 | 1,5400 | 1,6000 | 1,5100 | 1,5900 | 1,5900 | 8400 |
| 03 ene 2024 | 1,6200 | 1,6200 | 1,4700 | 1,6100 | 1,6100 | 14.400 |
| 02 ene 2024 | 1,5800 | 1,6300 | 1,5300 | 1,6100 | 1,6100 | 30.400 |
| 29 dic 2023 | 1,5700 | 1,6500 | 1,5400 | 1,6400 | 1,6400 | 24.700 |
| 28 dic 2023 | 1,7000 | 1,7000 | 1,5600 | 1,6500 | 1,6500 | 25.800 |
| 27 dic 2023 | 1,6600 | 1,7400 | 1,6100 | 1,6600 | 1,6600 | 11.700 |
| 26 dic 2023 | 1,7200 | 1,7400 | 1,6900 | 1,7200 | 1,7200 | 6100 |
| 22 dic 2023 | 1,6500 | 1,7100 | 1,6100 | 1,7000 | 1,7000 | 8000 |
| 21 dic 2023 | 1,7000 | 1,7300 | 1,6100 | 1,7100 | 1,7100 | 14.100 |
| 20 dic 2023 | 1,7400 | 1,7400 | 1,7100 | 1,7300 | 1,7300 | 5900 |
| 19 dic 2023 | 1,7300 | 1,7800 | 1,7000 | 1,7400 | 1,7400 | 8700 |
| 18 dic 2023 | 1,7900 | 1,8000 | 1,7400 | 1,7900 | 1,7900 | 4200 |
| 15 dic 2023 | 1,7300 | 1,8200 | 1,6800 | 1,7900 | 1,7900 | 4600 |
| 14 dic 2023 | 1,7700 | 1,7900 | 1,7000 | 1,7900 | 1,7900 | 9700 |
| 13 dic 2023 | 1,7100 | 1,7900 | 1,7100 | 1,7900 | 1,7900 | 49.200 |
| *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.