Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.525,75 +1.412,47 (+2,35%)
Clearmind Medicine Inc. (CMND)
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:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1,2800 | 1,3100 | 1,1900 | 1,2200 | 1,2200 | 197.500 |
| 16 may 2024 | 1,3000 | 1,3700 | 1,2800 | 1,2900 | 1,2900 | 107.700 |
| 15 may 2024 | 1,2700 | 1,3300 | 1,2700 | 1,2800 | 1,2800 | 73.500 |
| 14 may 2024 | 1,2700 | 1,3400 | 1,2300 | 1,2900 | 1,2900 | 144.500 |
| 13 may 2024 | 1,3400 | 1,3700 | 1,2700 | 1,2900 | 1,2900 | 332.100 |
| 10 may 2024 | 1,4500 | 1,4600 | 1,3500 | 1,4000 | 1,4000 | 438.800 |
| 09 may 2024 | 1,3600 | 1,5300 | 1,3510 | 1,5000 | 1,5000 | 407.600 |
| 08 may 2024 | 1,3900 | 1,5500 | 1,3800 | 1,4700 | 1,4700 | 1.513.500 |
| 07 may 2024 | 1,7500 | 1,8000 | 1,3600 | 1,4800 | 1,4800 | 49.529.500 |
| 06 may 2024 | 1,1700 | 1,1900 | 1,1400 | 1,1700 | 1,1700 | 45.200 |
| 03 may 2024 | 1,1900 | 1,2300 | 1,1500 | 1,1900 | 1,1900 | 72.600 |
| 02 may 2024 | 1,1700 | 1,2100 | 1,1500 | 1,1700 | 1,1700 | 47.900 |
| 01 may 2024 | 1,1760 | 1,1890 | 1,1600 | 1,1800 | 1,1800 | 15.400 |
| 30 abr 2024 | 1,1700 | 1,2100 | 1,1600 | 1,1880 | 1,1880 | 52.500 |
| 29 abr 2024 | 1,1900 | 1,2700 | 1,1500 | 1,2000 | 1,2000 | 84.100 |
| 26 abr 2024 | 1,1620 | 1,2000 | 1,1500 | 1,1600 | 1,1600 | 23.000 |
| 25 abr 2024 | 1,1510 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 19.400 |
| 24 abr 2024 | 1,1900 | 1,2100 | 1,1600 | 1,2100 | 1,2100 | 30.700 |
| 23 abr 2024 | 1,1700 | 1,2200 | 1,1500 | 1,2100 | 1,2100 | 32.300 |
| 22 abr 2024 | 1,2200 | 1,2200 | 1,1400 | 1,1900 | 1,1900 | 47.400 |
| 19 abr 2024 | 1,1800 | 1,2400 | 1,1300 | 1,1850 | 1,1850 | 111.400 |
| 18 abr 2024 | 1,1600 | 1,2000 | 1,1500 | 1,1780 | 1,1780 | 35.400 |
| 17 abr 2024 | 1,1900 | 1,2700 | 1,1300 | 1,1900 | 1,1900 | 1.004.700 |
| 16 abr 2024 | 1,2400 | 1,2600 | 1,2100 | 1,2200 | 1,2200 | 46.600 |
| 15 abr 2024 | 1,2900 | 1,2900 | 1,2000 | 1,2550 | 1,2550 | 25.300 |
| 12 abr 2024 | 1,2600 | 1,2900 | 1,2000 | 1,2400 | 1,2400 | 78.800 |
| 11 abr 2024 | 1,2400 | 1,3300 | 1,2000 | 1,2800 | 1,2800 | 92.500 |
| 10 abr 2024 | 1,2800 | 1,3700 | 1,1730 | 1,2700 | 1,2700 | 928.500 |
| 09 abr 2024 | 1,1400 | 1,3400 | 1,1200 | 1,3200 | 1,3200 | 279.900 |
| 08 abr 2024 | 1,1300 | 1,1700 | 1,1000 | 1,1200 | 1,1200 | 35.100 |
| 05 abr 2024 | 1,1600 | 1,1700 | 1,1000 | 1,1500 | 1,1500 | 65.900 |
| 04 abr 2024 | 1,1000 | 1,2600 | 1,1000 | 1,1500 | 1,1500 | 214.200 |
| 03 abr 2024 | 1,0800 | 1,1150 | 1,0600 | 1,1150 | 1,1150 | 76.800 |
| 02 abr 2024 | 1,1300 | 1,1400 | 1,0700 | 1,0800 | 1,0800 | 81.100 |
| 01 abr 2024 | 1,1500 | 1,1700 | 1,1100 | 1,1500 | 1,1500 | 39.300 |
| 28 mar 2024 | 1,1600 | 1,1770 | 1,1300 | 1,1500 | 1,1500 | 37.600 |
| 27 mar 2024 | 1,1400 | 1,1900 | 1,1100 | 1,1700 | 1,1700 | 96.100 |
| 26 mar 2024 | 1,1500 | 1,1900 | 1,1200 | 1,1400 | 1,1400 | 57.200 |
| 25 mar 2024 | 1,1500 | 1,2200 | 1,1200 | 1,1600 | 1,1600 | 73.200 |
| 22 mar 2024 | 1,2100 | 1,2100 | 1,1600 | 1,1800 | 1,1800 | 80.900 |
| 21 mar 2024 | 1,2400 | 1,2800 | 1,2000 | 1,2400 | 1,2400 | 115.600 |
| 20 mar 2024 | 1,2200 | 1,2800 | 1,2100 | 1,2200 | 1,2200 | 151.700 |
| 19 mar 2024 | 1,3200 | 1,3400 | 1,0500 | 1,2900 | 1,2900 | 4.639.400 |
| 18 mar 2024 | 1,2700 | 1,3100 | 1,2300 | 1,3000 | 1,3000 | 67.000 |
| 15 mar 2024 | 1,2300 | 1,2700 | 1,2100 | 1,2700 | 1,2700 | 22.400 |
| 14 mar 2024 | 1,3700 | 1,4000 | 1,1500 | 1,2000 | 1,2000 | 209.800 |
| 13 mar 2024 | 1,4300 | 1,4500 | 1,3400 | 1,3600 | 1,3600 | 306.000 |
| 12 mar 2024 | 1,4200 | 1,5000 | 1,3800 | 1,4700 | 1,4700 | 106.700 |
| 11 mar 2024 | 1,3800 | 1,4400 | 1,3400 | 1,4200 | 1,4200 | 104.700 |
| 08 mar 2024 | 1,3900 | 1,4200 | 1,3500 | 1,3600 | 1,3600 | 103.300 |
| 07 mar 2024 | 1,5200 | 1,5500 | 1,3400 | 1,3800 | 1,3800 | 199.300 |
| 06 mar 2024 | 1,4000 | 1,4590 | 1,3400 | 1,3600 | 1,3600 | 125.000 |
| 05 mar 2024 | 1,5100 | 1,5100 | 1,3600 | 1,3600 | 1,3600 | 105.200 |
| 04 mar 2024 | 1,5200 | 1,6000 | 1,4220 | 1,4900 | 1,4900 | 156.300 |
| 01 mar 2024 | 1,5650 | 1,5940 | 1,4500 | 1,5900 | 1,5900 | 77.000 |
| 29 feb 2024 | 1,6200 | 1,6200 | 1,4600 | 1,5400 | 1,5400 | 136.500 |
| 28 feb 2024 | 1,7400 | 1,7400 | 1,6200 | 1,6500 | 1,6500 | 216.700 |
| 27 feb 2024 | 1,7200 | 1,8400 | 1,7000 | 1,7200 | 1,7200 | 353.300 |
| 26 feb 2024 | 1,7200 | 2,0800 | 1,7100 | 1,7300 | 1,7300 | 375.900 |
| 23 feb 2024 | 1,9000 | 1,9000 | 1,6600 | 1,8800 | 1,8800 | 3.537.700 |
| 22 feb 2024 | 1,6600 | 1,9000 | 1,6280 | 1,8600 | 1,8600 | 382.200 |
| 21 feb 2024 | 1,4100 | 1,7900 | 1,3720 | 1,7900 | 1,7900 | 771.100 |
| 20 feb 2024 | 1,6600 | 1,7500 | 1,4500 | 1,5400 | 1,5400 | 11.541.400 |
| 16 feb 2024 | 1,3400 | 1,3900 | 1,2700 | 1,3500 | 1,3500 | 73.400 |
| 15 feb 2024 | 1,3900 | 1,4000 | 1,2600 | 1,3500 | 1,3500 | 115.100 |
| 14 feb 2024 | 1,4500 | 1,4900 | 1,3800 | 1,3900 | 1,3900 | 98.900 |
| 13 feb 2024 | 1,5300 | 1,5300 | 1,4200 | 1,4200 | 1,4200 | 68.000 |
| 12 feb 2024 | 1,4200 | 1,5500 | 1,4150 | 1,5200 | 1,5200 | 97.600 |
| 09 feb 2024 | 1,4900 | 1,5100 | 1,3900 | 1,4500 | 1,4500 | 97.200 |
| 08 feb 2024 | 1,4000 | 1,5000 | 1,3800 | 1,4800 | 1,4800 | 74.700 |
| 07 feb 2024 | 1,4900 | 1,5500 | 1,3800 | 1,4900 | 1,4900 | 179.000 |
| 06 feb 2024 | 1,7400 | 1,7500 | 1,4500 | 1,5600 | 1,5600 | 450.500 |
| 05 feb 2024 | 1,9200 | 2,1000 | 1,7100 | 1,7550 | 1,7550 | 2.156.700 |
| 02 feb 2024 | 1,7500 | 1,8700 | 1,6500 | 1,8300 | 1,8300 | 814.200 |
| 01 feb 2024 | 1,5400 | 2,2500 | 1,5400 | 1,7200 | 1,7200 | 12.726.100 |
| 31 ene 2024 | 1,3800 | 1,4800 | 1,3600 | 1,4300 | 1,4300 | 62.400 |
| 30 ene 2024 | 1,4900 | 1,5100 | 1,4100 | 1,4410 | 1,4410 | 112.300 |
| 29 ene 2024 | 1,4700 | 1,4900 | 1,4400 | 1,4800 | 1,4800 | 136.000 |
| 26 ene 2024 | 1,3400 | 1,5500 | 1,3100 | 1,4600 | 1,4600 | 315.900 |
| 25 ene 2024 | 1,1800 | 1,6880 | 1,1470 | 1,4800 | 1,4800 | 2.456.800 |
| 24 ene 2024 | 1,0000 | 1,2000 | 0,9700 | 1,1500 | 1,1500 | 639.100 |
| 23 ene 2024 | 1,0000 | 1,0300 | 0,9210 | 0,9900 | 0,9900 | 150.700 |
| 22 ene 2024 | 1,0400 | 1,0800 | 1,0000 | 1,0100 | 1,0100 | 285.500 |
| 19 ene 2024 | 1,1600 | 1,1700 | 1,0100 | 1,0340 | 1,0340 | 205.600 |
| 18 ene 2024 | 1,1000 | 1,2000 | 1,1000 | 1,1400 | 1,1400 | 163.500 |
| 17 ene 2024 | 1,2400 | 1,2600 | 1,1000 | 1,1200 | 1,1200 | 283.600 |
| 16 ene 2024 | 1,3800 | 1,4700 | 1,2200 | 1,2800 | 1,2800 | 545.700 |
| 12 ene 2024 | 1,6500 | 1,6700 | 1,2950 | 1,3600 | 1,3600 | 1.187.500 |
| 11 ene 2024 | 1,7000 | 1,9800 | 1,4000 | 1,6700 | 1,6700 | 5.666.400 |
| 10 ene 2024 | 3,5100 | 3,5800 | 2,6600 | 2,9300 | 2,9300 | 47.831.200 |
| 09 ene 2024 | 2,0800 | 2,1000 | 1,9600 | 2,0700 | 2,0700 | 90.800 |
| 08 ene 2024 | 2,1600 | 2,1690 | 1,9190 | 2,0100 | 2,0100 | 169.700 |
| 05 ene 2024 | 2,4000 | 2,4000 | 2,2400 | 2,2800 | 2,2800 | 46.400 |
| 04 ene 2024 | 2,6100 | 2,6710 | 2,3000 | 2,4400 | 2,4400 | 163.100 |
| 03 ene 2024 | 2,7500 | 2,7950 | 2,5500 | 2,6100 | 2,6100 | 130.700 |
| 02 ene 2024 | 2,8900 | 2,9400 | 2,7000 | 2,7800 | 2,7800 | 136.600 |
| 29 dic 2023 | 2,6800 | 3,0800 | 2,6200 | 2,8100 | 2,8100 | 696.500 |
| 28 dic 2023 | 2,5500 | 2,6990 | 2,5300 | 2,6000 | 2,6000 | 60.600 |
| 27 dic 2023 | 2,6900 | 2,8000 | 2,5700 | 2,5700 | 2,5700 | 108.100 |
| 26 dic 2023 | 3,0000 | 3,0000 | 2,7500 | 2,7600 | 2,7600 | 120.100 |
| *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.