Mercados españoles cerrados en 7 hrs 13 min
IBEX 35
11.291,70 -43,20 (-0,38%) Euro Stoxx 50
5.035,85 -11,14 (-0,22%) Dólar/Euro
1,0855 -0,0004 (-0,03%) Petróleo Brent
81,93 -0,95 (-1,15%) Oro
2.420,00 -5,90 (-0,24%) Bitcoin EUR
64.405,11 -1.002,90 (-1,53%)
CompuMed, Inc. (CMPD)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:35PM EDT
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 1,7300 | 1,7500 | 1,7300 | 1,7300 | 1,7300 | 600 |
| 20 may 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 17 may 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 16 may 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 15 may 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 14 may 2024 | 1,7500 | 1,7500 | 1,7000 | 1,7000 | 1,7000 | 5200 |
| 13 may 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 400 |
| 10 may 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 09 may 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 08 may 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 700 |
| 07 may 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 200 |
| 06 may 2024 | 1,7000 | 1,7000 | 1,6100 | 1,6100 | 1,6100 | 700 |
| 03 may 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 02 may 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 100 |
| 01 may 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 5800 |
| 30 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 29 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 26 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 25 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 24 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 23 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 22 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 200 |
| 19 abr 2024 | 1,5900 | 1,5900 | 1,4800 | 1,5000 | 1,5000 | 6100 |
| 18 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 17 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 16 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 15 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 12 abr 2024 | 1,6700 | 1,7000 | 1,6700 | 1,7000 | 1,7000 | 400 |
| 11 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 10 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 09 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 08 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 05 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 04 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 03 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 02 abr 2024 | 1,6800 | 1,7000 | 1,6800 | 1,7000 | 1,7000 | 2200 |
| 01 abr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 28 mar 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 27 mar 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 26 mar 2024 | 1,7200 | 1,7200 | 1,6800 | 1,6800 | 1,6800 | 3900 |
| 25 mar 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 22 mar 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 200 |
| 21 mar 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 800 |
| 20 mar 2024 | 1,8300 | 1,8300 | 1,7500 | 1,7500 | 1,7500 | 1700 |
| 19 mar 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 100 |
| 18 mar 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 100 |
| 15 mar 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 400 |
| 14 mar 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1000 |
| 13 mar 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 12 mar 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1200 |
| 11 mar 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 08 mar 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 07 mar 2024 | 1,6800 | 1,6900 | 1,6800 | 1,6900 | 1,6900 | 4100 |
| 06 mar 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 05 mar 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7000 | 1,7000 | 3000 |
| 04 mar 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1900 |
| 01 mar 2024 | 1,7400 | 1,7400 | 1,7000 | 1,7000 | 1,7000 | 1300 |
| 29 feb 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 28 feb 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 27 feb 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 200 |
| 26 feb 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 100 |
| 23 feb 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 22 feb 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 21 feb 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 20 feb 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 16 feb 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 15 feb 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1300 |
| 14 feb 2024 | 1,6900 | 1,7500 | 1,6900 | 1,7400 | 1,7400 | 3400 |
| 13 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 12 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 09 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 08 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 07 feb 2024 | 1,7500 | 1,7500 | 1,7400 | 1,7400 | 1,7400 | 2000 |
| 06 feb 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 300 |
| 05 feb 2024 | 1,7700 | 1,7700 | 1,6900 | 1,6900 | 1,6900 | 3100 |
| 02 feb 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1100 |
| 01 feb 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 31 ene 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 30 ene 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 29 ene 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 26 ene 2024 | 1,8000 | 1,8000 | 1,7700 | 1,7700 | 1,7700 | 1100 |
| 25 ene 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 24 ene 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 23 ene 2024 | 1,9200 | 1,9500 | 1,9200 | 1,9200 | 1,9200 | 4800 |
| 22 ene 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 19 ene 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 18 ene 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1100 |
| 17 ene 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 16 ene 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 200 |
| 12 ene 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 11 ene 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 3400 |
| 10 ene 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | - |
| 09 ene 2024 | 2,0500 | 2,0500 | 2,0300 | 2,0300 | 2,0300 | 2200 |
| 08 ene 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
| 05 ene 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
| 04 ene 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 300 |
| 03 ene 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
| 02 ene 2024 | 2,0300 | 2,0500 | 2,0300 | 2,0500 | 2,0500 | 200 |
| 29 dic 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
| 28 dic 2023 | 2,0000 | 2,0500 | 2,0000 | 2,0500 | 2,0500 | 3900 |
| *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.