Mercados españoles cerrados
S&P 500
5.313,58 +5,45 (+0,10%) Nasdaq
16.794,73 -0,14 (-0,00%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,99 -0,72 (-0,86%) Bitcoin EUR
64.760,36 +2.774,42 (+4,48%)
CN Energy Group. Inc. (CNEY)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:30AM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 0,7684 | 0,8600 | 0,7526 | 0,8511 | 0,8511 | 517.472 |
| 20 may 2024 | 0,8490 | 1,1100 | 0,7300 | 0,8500 | 0,8500 | 13.144.800 |
| 17 may 2024 | 0,6800 | 0,7200 | 0,6650 | 0,6650 | 0,6650 | 119.900 |
| 16 may 2024 | 0,6900 | 0,7110 | 0,6650 | 0,6700 | 0,6700 | 29.100 |
| 15 may 2024 | 0,7100 | 0,7100 | 0,6400 | 0,6790 | 0,6790 | 64.200 |
| 14 may 2024 | 0,6800 | 0,7100 | 0,6280 | 0,7090 | 0,7090 | 67.800 |
| 13 may 2024 | 0,7050 | 0,7100 | 0,6700 | 0,6800 | 0,6800 | 32.600 |
| 10 may 2024 | 0,7430 | 0,7450 | 0,6910 | 0,7050 | 0,7050 | 70.800 |
| 09 may 2024 | 0,7500 | 0,7990 | 0,7400 | 0,7990 | 0,7990 | 20.500 |
| 08 may 2024 | 0,7260 | 0,8050 | 0,7260 | 0,7400 | 0,7400 | 16.700 |
| 07 may 2024 | 0,8600 | 0,8800 | 0,7700 | 0,7880 | 0,7880 | 14.600 |
| 06 may 2024 | 0,7750 | 0,8730 | 0,7300 | 0,8730 | 0,8730 | 56.700 |
| 03 may 2024 | 0,7500 | 0,7960 | 0,7200 | 0,7200 | 0,7200 | 25.600 |
| 02 may 2024 | 0,8190 | 0,8190 | 0,7470 | 0,7820 | 0,7820 | 15.700 |
| 01 may 2024 | 0,7960 | 0,8400 | 0,7700 | 0,7850 | 0,7850 | 11.900 |
| 30 abr 2024 | 0,7700 | 0,8000 | 0,7700 | 0,7700 | 0,7700 | 4400 |
| 29 abr 2024 | 0,7100 | 0,8000 | 0,7100 | 0,7930 | 0,7930 | 24.200 |
| 26 abr 2024 | 0,7800 | 0,8000 | 0,7500 | 0,7870 | 0,7870 | 21.000 |
| 25 abr 2024 | 0,7970 | 0,8000 | 0,7400 | 0,7730 | 0,7730 | 22.600 |
| 24 abr 2024 | 0,7500 | 0,7990 | 0,7500 | 0,7810 | 0,7810 | 34.000 |
| 23 abr 2024 | 0,7190 | 0,7800 | 0,7190 | 0,7500 | 0,7500 | 18.700 |
| 22 abr 2024 | 0,7280 | 0,7400 | 0,7070 | 0,7200 | 0,7200 | 17.300 |
| 19 abr 2024 | 0,7300 | 0,7670 | 0,6890 | 0,7100 | 0,7100 | 40.300 |
| 18 abr 2024 | 0,7480 | 0,7760 | 0,7100 | 0,7500 | 0,7500 | 39.700 |
| 17 abr 2024 | 0,6900 | 0,7500 | 0,6660 | 0,7350 | 0,7350 | 95.200 |
| 16 abr 2024 | 0,8800 | 0,9200 | 0,6850 | 0,7100 | 0,7100 | 315.400 |
| 15 abr 2024 | 1,0500 | 1,1000 | 0,8500 | 0,9300 | 0,9300 | 303.400 |
| 12 abr 2024 | 0,9900 | 1,4300 | 0,9750 | 1,1400 | 1,1400 | 3.111.700 |
| 11 abr 2024 | 1,1400 | 1,1600 | 0,9900 | 1,0180 | 1,0180 | 188.000 |
| 10 abr 2024 | 1,1200 | 1,2800 | 1,0600 | 1,1000 | 1,1000 | 211.500 |
| 09 abr 2024 | 1,2600 | 1,2600 | 1,1200 | 1,1500 | 1,1500 | 51.300 |
| 08 abr 2024 | 1,2400 | 1,3000 | 1,2000 | 1,2600 | 1,2600 | 103.700 |
| 05 abr 2024 | 1,2350 | 1,2400 | 1,1600 | 1,2300 | 1,2300 | 66.900 |
| 04 abr 2024 | 1,1400 | 1,2700 | 1,1400 | 1,2300 | 1,2300 | 69.800 |
| 03 abr 2024 | 1,1700 | 1,1700 | 1,1000 | 1,1600 | 1,1600 | 47.100 |
| 02 abr 2024 | 1,0900 | 1,2200 | 1,0500 | 1,1600 | 1,1600 | 174.800 |
| 01 abr 2024 | 1,0700 | 1,1500 | 1,0300 | 1,1200 | 1,1200 | 41.800 |
| 28 mar 2024 | 1,0600 | 1,1300 | 1,0000 | 1,0600 | 1,0600 | 60.600 |
| 27 mar 2024 | 0,9890 | 1,0500 | 0,9700 | 1,0100 | 1,0100 | 30.100 |
| 26 mar 2024 | 1,0100 | 1,0300 | 0,9800 | 1,0000 | 1,0000 | 72.400 |
| 25 mar 2024 | 1,0400 | 1,0400 | 0,9500 | 1,0300 | 1,0300 | 44.300 |
| 22 mar 2024 | 1,0600 | 1,0910 | 1,0200 | 1,0500 | 1,0500 | 30.200 |
| 21 mar 2024 | 1,0500 | 1,0900 | 1,0500 | 1,0800 | 1,0800 | 29.400 |
| 20 mar 2024 | 1,0700 | 1,0900 | 1,0500 | 1,0700 | 1,0700 | 33.700 |
| 19 mar 2024 | 1,1200 | 1,1840 | 1,0220 | 1,0700 | 1,0700 | 42.600 |
| 18 mar 2024 | 1,1200 | 1,2100 | 1,1200 | 1,1200 | 1,1200 | 27.700 |
| 15 mar 2024 | 1,1200 | 1,2300 | 1,1200 | 1,1500 | 1,1500 | 26.800 |
| 14 mar 2024 | 1,2300 | 1,2300 | 1,1300 | 1,1500 | 1,1500 | 59.100 |
| 13 mar 2024 | 1,2400 | 1,2600 | 1,2000 | 1,2400 | 1,2400 | 28.800 |
| 12 mar 2024 | 1,2800 | 1,2990 | 1,2300 | 1,2400 | 1,2400 | 34.400 |
| 11 mar 2024 | 1,3000 | 1,3400 | 1,2800 | 1,2800 | 1,2800 | 58.800 |
| 08 mar 2024 | 1,2900 | 1,3400 | 1,2600 | 1,3000 | 1,3000 | 45.000 |
| 07 mar 2024 | 1,2900 | 1,2900 | 1,2450 | 1,2500 | 1,2500 | 58.400 |
| 06 mar 2024 | 1,2800 | 1,3100 | 1,2500 | 1,2800 | 1,2800 | 51.800 |
| 05 mar 2024 | 1,2500 | 1,3070 | 1,2100 | 1,2700 | 1,2700 | 85.500 |
| 04 mar 2024 | 1,3600 | 1,3600 | 1,2600 | 1,2900 | 1,2900 | 72.700 |
| 01 mar 2024 | 1,3600 | 1,3600 | 1,2600 | 1,3250 | 1,3250 | 145.900 |
| 29 feb 2024 | 1,4100 | 1,4200 | 1,3200 | 1,3500 | 1,3500 | 97.500 |
| 28 feb 2024 | 1,4600 | 1,5000 | 1,4100 | 1,4200 | 1,4200 | 79.900 |
| 27 feb 2024 | 1,4200 | 1,5300 | 1,3800 | 1,4700 | 1,4700 | 177.500 |
| 26 feb 2024 | 1,4300 | 1,5400 | 1,4300 | 1,4400 | 1,4400 | 133.700 |
| 23 feb 2024 | 1,4600 | 1,5500 | 1,4100 | 1,4900 | 1,4900 | 241.500 |
| 22 feb 2024 | 1,4500 | 1,6000 | 1,4200 | 1,5800 | 1,5800 | 451.200 |
| 21 feb 2024 | 1,5300 | 1,7800 | 1,3600 | 1,6000 | 1,6000 | 16.234.200 |
| 20 feb 2024 | 1,3800 | 1,3900 | 1,3200 | 1,3300 | 1,3300 | 116.200 |
| 16 feb 2024 | 1,4000 | 1,5000 | 1,3200 | 1,4010 | 1,4010 | 326.500 |
| 15 feb 2024 | 1,2700 | 1,5500 | 1,2700 | 1,5500 | 1,5500 | 554.300 |
| 14 feb 2024 | 1,5300 | 1,7200 | 1,2800 | 1,3300 | 1,3300 | 5.377.500 |
| 13 feb 2024 | 1,2610 | 1,4700 | 1,2610 | 1,3700 | 1,3700 | 125.700 |
| 12 feb 2024 | 1,3400 | 1,3700 | 1,2100 | 1,2450 | 1,2450 | 161.000 |
| 09 feb 2024 | 1,3300 | 1,3870 | 1,2500 | 1,2600 | 1,2600 | 49.600 |
| 08 feb 2024 | 1,5100 | 1,5100 | 1,3300 | 1,3700 | 1,3700 | 103.500 |
| 07 feb 2024 | 1,4300 | 1,4500 | 1,3320 | 1,3600 | 1,3600 | 37.600 |
| 06 feb 2024 | 1,4700 | 1,5200 | 1,4100 | 1,4100 | 1,4100 | 75.400 |
| 05 feb 2024 | 1,3700 | 1,4580 | 1,3600 | 1,4300 | 1,4300 | 19.400 |
| 02 feb 2024 | 1,5000 | 1,5600 | 1,3500 | 1,4100 | 1,4100 | 136.700 |
| 01 feb 2024 | 1,4210 | 1,5000 | 1,3400 | 1,4600 | 1,4600 | 30.300 |
| 31 ene 2024 | 1,3300 | 1,5700 | 1,3300 | 1,4000 | 1,4000 | 35.700 |
| 30 ene 2024 | 1,4100 | 1,4100 | 1,3300 | 1,3400 | 1,3400 | 30.900 |
| 29 ene 2024 | 1,3700 | 1,5050 | 1,3600 | 1,4200 | 1,4200 | 53.400 |
| 26 ene 2024 | 1,4300 | 1,4720 | 1,3310 | 1,4000 | 1,4000 | 38.400 |
| 25 ene 2024 | 1,5000 | 1,5000 | 1,4400 | 1,4500 | 1,4500 | 32.800 |
| 24 ene 2024 | 1,6300 | 1,6800 | 1,4700 | 1,5000 | 1,5000 | 163.000 |
| 23 ene 2024 | 1,7900 | 1,9800 | 1,5860 | 1,6000 | 1,6000 | 251.200 |
| 22 ene 2024 | 1,6000 | 1,8900 | 1,5800 | 1,8300 | 1,8300 | 166.100 |
| 19 ene 2024 | 1,4700 | 1,6000 | 1,2500 | 1,6000 | 1,6000 | 327.700 |
| 19 ene 2024 | 1:30 Split de acciones | |||||
| 18 ene 2024 | 1,7700 | 1,7700 | 1,5000 | 1,5600 | 1,5600 | 175.790 |
| 17 ene 2024 | 2,0400 | 2,0400 | 1,5600 | 1,6500 | 1,6500 | 227.357 |
| 16 ene 2024 | 1,6500 | 1,6500 | 1,5600 | 1,5600 | 1,5600 | 79.590 |
| 12 ene 2024 | 1,6200 | 1,7100 | 1,5000 | 1,6500 | 1,6500 | 69.990 |
| 11 ene 2024 | 1,5900 | 1,6500 | 1,5000 | 1,5300 | 1,5300 | 52.577 |
| 10 ene 2024 | 1,5600 | 1,5900 | 1,4100 | 1,5900 | 1,5900 | 71.707 |
| 09 ene 2024 | 1,8000 | 1,8000 | 1,4100 | 1,5600 | 1,5600 | 118.403 |
| 08 ene 2024 | 1,6500 | 1,7700 | 1,6200 | 1,6800 | 1,6800 | 129.457 |
| 05 ene 2024 | 1,8000 | 1,8600 | 1,6800 | 1,7100 | 1,7100 | 141.693 |
| 04 ene 2024 | 1,8000 | 1,8900 | 1,6800 | 1,8300 | 1,8300 | 79.530 |
| 03 ene 2024 | 1,7400 | 1,9500 | 1,6800 | 1,8300 | 1,8300 | 83.887 |
| 02 ene 2024 | 1,8600 | 1,8900 | 1,6800 | 1,8000 | 1,8000 | 119.813 |
| 29 dic 2023 | 2,0400 | 2,2500 | 1,8300 | 2,0100 | 2,0100 | 763.633 |
| *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.