Mercados españoles cerrados en 2 hrs 15 min
IBEX 35
11.046,00 +128,50 (+1,18%) Euro Stoxx 50
4.993,35 +36,39 (+0,73%) Dólar/Euro
1,0779 +0,0006 (+0,05%) Petróleo Brent
82,58 -0,75 (-0,90%) Oro
2.328,10 -3,10 (-0,13%) Bitcoin EUR
59.014,62 -69,59 (-0,12%)
Smart Powerr Corp. (CREG)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
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 |
|---|---|---|---|---|---|---|
| 06 may 2024 | 1,0300 | 1,0800 | 1,0300 | 1,0700 | 1,0700 | 18.400 |
| 03 may 2024 | 1,0100 | 1,0800 | 1,0100 | 1,0500 | 1,0500 | 12.500 |
| 02 may 2024 | 1,0400 | 1,0900 | 1,0100 | 1,0200 | 1,0200 | 72.000 |
| 01 may 2024 | 1,0800 | 1,0900 | 1,0400 | 1,0900 | 1,0900 | 5000 |
| 30 abr 2024 | 1,1400 | 1,1400 | 1,0400 | 1,0800 | 1,0800 | 15.400 |
| 29 abr 2024 | 1,1100 | 1,1600 | 1,0500 | 1,0900 | 1,0900 | 18.600 |
| 26 abr 2024 | 1,0600 | 1,1300 | 0,9900 | 1,0700 | 1,0700 | 42.700 |
| 25 abr 2024 | 1,1900 | 1,2000 | 0,9900 | 1,0500 | 1,0500 | 80.000 |
| 24 abr 2024 | 1,2300 | 1,2400 | 1,0700 | 1,1100 | 1,1100 | 54.800 |
| 23 abr 2024 | 1,1300 | 1,2500 | 1,1300 | 1,1800 | 1,1800 | 9200 |
| 22 abr 2024 | 1,2200 | 1,2600 | 1,1400 | 1,1800 | 1,1800 | 8400 |
| 19 abr 2024 | 1,4200 | 1,4200 | 1,1300 | 1,1900 | 1,1900 | 12.700 |
| 18 abr 2024 | 1,1200 | 1,2800 | 1,1200 | 1,2000 | 1,2000 | 11.900 |
| 17 abr 2024 | 1,1500 | 1,2400 | 1,1500 | 1,1700 | 1,1700 | 8000 |
| 16 abr 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1900 | 1,1900 | 20.300 |
| 15 abr 2024 | 1,2800 | 1,2800 | 1,2000 | 1,2300 | 1,2300 | 9600 |
| 12 abr 2024 | 1,3000 | 1,3600 | 1,3000 | 1,3200 | 1,3200 | 14.900 |
| 11 abr 2024 | 1,3700 | 1,4300 | 1,3000 | 1,3400 | 1,3400 | 14.000 |
| 10 abr 2024 | 1,4200 | 1,4400 | 1,3200 | 1,3300 | 1,3300 | 9500 |
| 09 abr 2024 | 1,3000 | 1,4700 | 1,3000 | 1,3700 | 1,3700 | 39.300 |
| 08 abr 2024 | 1,3800 | 1,4300 | 1,3600 | 1,3700 | 1,3700 | 10.700 |
| 05 abr 2024 | 1,3300 | 1,3900 | 1,2900 | 1,3600 | 1,3600 | 22.900 |
| 04 abr 2024 | 1,4300 | 1,4800 | 1,3200 | 1,3700 | 1,3700 | 17.700 |
| 03 abr 2024 | 1,5100 | 1,5700 | 1,3700 | 1,4700 | 1,4700 | 62.100 |
| 02 abr 2024 | 1,3600 | 1,4900 | 1,3000 | 1,4300 | 1,4300 | 30.100 |
| 01 abr 2024 | 1,2400 | 1,5800 | 1,2100 | 1,4000 | 1,4000 | 68.700 |
| 28 mar 2024 | 1,1500 | 1,3000 | 1,1100 | 1,2400 | 1,2400 | 105.000 |
| 27 mar 2024 | 1,1600 | 1,1900 | 1,0400 | 1,1300 | 1,1300 | 54.200 |
| 26 mar 2024 | 1,0600 | 1,1600 | 1,0600 | 1,1000 | 1,1000 | 40.200 |
| 25 mar 2024 | 1,1700 | 1,1900 | 1,1000 | 1,1000 | 1,1000 | 21.100 |
| 22 mar 2024 | 1,2100 | 1,2300 | 1,1000 | 1,1500 | 1,1500 | 41.100 |
| 21 mar 2024 | 1,2500 | 1,2900 | 1,1800 | 1,2000 | 1,2000 | 14.600 |
| 20 mar 2024 | 1,3000 | 1,3000 | 1,1900 | 1,2000 | 1,2000 | 31.000 |
| 19 mar 2024 | 1,2600 | 1,3200 | 1,2500 | 1,2500 | 1,2500 | 3800 |
| 18 mar 2024 | 1,3200 | 1,3200 | 1,1900 | 1,2600 | 1,2600 | 28.000 |
| 15 mar 2024 | 1,2700 | 1,3400 | 1,2000 | 1,2600 | 1,2600 | 21.700 |
| 14 mar 2024 | 1,2600 | 1,3800 | 1,2400 | 1,2600 | 1,2600 | 20.600 |
| 13 mar 2024 | 1,2600 | 1,3500 | 1,2100 | 1,2700 | 1,2700 | 35.600 |
| 12 mar 2024 | 1,3700 | 1,4700 | 1,2500 | 1,3000 | 1,3000 | 43.400 |
| 11 mar 2024 | 1,3700 | 1,4400 | 1,3100 | 1,4400 | 1,4400 | 21.400 |
| 08 mar 2024 | 1,4900 | 1,4900 | 1,3500 | 1,4500 | 1,4500 | 24.000 |
| 07 mar 2024 | 1,3700 | 1,5300 | 1,3500 | 1,4600 | 1,4600 | 37.400 |
| 06 mar 2024 | 1,5100 | 1,5100 | 1,4000 | 1,4300 | 1,4300 | 27.800 |
| 05 mar 2024 | 1,6800 | 1,6800 | 1,4700 | 1,5400 | 1,5400 | 35.000 |
| 04 mar 2024 | 1,7000 | 1,7000 | 1,5200 | 1,5900 | 1,5900 | 9400 |
| 01 mar 2024 | 1,7100 | 1,7500 | 1,5600 | 1,5600 | 1,5600 | 20.000 |
| 29 feb 2024 | 1,8600 | 1,8600 | 1,6000 | 1,7200 | 1,7200 | 19.800 |
| 28 feb 2024 | 1,5600 | 1,7800 | 1,5600 | 1,7400 | 1,7400 | 44.000 |
| 27 feb 2024 | 1,5500 | 1,6800 | 1,5500 | 1,6100 | 1,6100 | 26.300 |
| 26 feb 2024 | 1,4600 | 1,6200 | 1,4500 | 1,6000 | 1,6000 | 15.600 |
| 23 feb 2024 | 1,4600 | 1,5300 | 1,4200 | 1,5000 | 1,5000 | 17.700 |
| 22 feb 2024 | 1,5000 | 1,5800 | 1,4000 | 1,5100 | 1,5100 | 27.100 |
| 21 feb 2024 | 1,5000 | 1,5900 | 1,4600 | 1,5300 | 1,5300 | 35.800 |
| 20 feb 2024 | 1,5300 | 1,6400 | 1,4900 | 1,5600 | 1,5600 | 42.500 |
| 16 feb 2024 | 1,6700 | 1,8700 | 1,5600 | 1,6500 | 1,6500 | 139.600 |
| 15 feb 2024 | 1,4200 | 2,0000 | 1,4200 | 1,8800 | 1,8800 | 470.600 |
| 14 feb 2024 | 1,3600 | 1,4100 | 1,2600 | 1,3400 | 1,3400 | 19.400 |
| 13 feb 2024 | 1,3900 | 1,5400 | 1,2900 | 1,3600 | 1,3600 | 49.000 |
| 12 feb 2024 | 1,3100 | 1,3900 | 1,2700 | 1,3600 | 1,3600 | 29.900 |
| 09 feb 2024 | 1,3300 | 1,3300 | 1,2100 | 1,2500 | 1,2500 | 9700 |
| 08 feb 2024 | 1,2400 | 1,3300 | 1,2400 | 1,2700 | 1,2700 | 12.600 |
| 07 feb 2024 | 1,2700 | 1,3400 | 1,2700 | 1,3100 | 1,3100 | 7100 |
| 06 feb 2024 | 1,2900 | 1,3600 | 1,2300 | 1,2800 | 1,2800 | 9700 |
| 05 feb 2024 | 1,4600 | 1,4600 | 1,2900 | 1,2900 | 1,2900 | 17.300 |
| 02 feb 2024 | 1,4400 | 1,4800 | 1,3000 | 1,4100 | 1,4100 | 29.200 |
| 01 feb 2024 | 1,4100 | 1,5800 | 1,4100 | 1,4400 | 1,4400 | 30.400 |
| 31 ene 2024 | 1,5500 | 1,5500 | 1,4400 | 1,4400 | 1,4400 | 7000 |
| 30 ene 2024 | 1,5700 | 1,5700 | 1,4600 | 1,4700 | 1,4700 | 11.600 |
| 29 ene 2024 | 1,5900 | 1,6200 | 1,5100 | 1,5100 | 1,5100 | 7600 |
| 26 ene 2024 | 1,6000 | 1,6000 | 1,5200 | 1,5900 | 1,5900 | 5200 |
| 25 ene 2024 | 1,5900 | 1,6000 | 1,5200 | 1,5500 | 1,5500 | 12.400 |
| 24 ene 2024 | 1,5700 | 1,6400 | 1,5400 | 1,5700 | 1,5700 | 1600 |
| 23 ene 2024 | 1,6200 | 1,6300 | 1,5100 | 1,5300 | 1,5300 | 5600 |
| 22 ene 2024 | 1,5400 | 1,6200 | 1,5000 | 1,5300 | 1,5300 | 5500 |
| 19 ene 2024 | 1,5300 | 1,6100 | 1,4600 | 1,5200 | 1,5200 | 15.200 |
| 18 ene 2024 | 1,6000 | 1,6700 | 1,4700 | 1,4900 | 1,4900 | 30.000 |
| 17 ene 2024 | 1,5800 | 1,6300 | 1,4400 | 1,6200 | 1,6200 | 17.300 |
| 16 ene 2024 | 1,8500 | 1,8500 | 1,6200 | 1,6600 | 1,6600 | 34.000 |
| 12 ene 2024 | 1,8100 | 1,9100 | 1,7800 | 1,7800 | 1,7800 | 26.000 |
| 11 ene 2024 | 1,7200 | 1,9400 | 1,6200 | 1,7200 | 1,7200 | 100.600 |
| 10 ene 2024 | 1,6400 | 1,7500 | 1,6200 | 1,6400 | 1,6400 | 15.800 |
| 09 ene 2024 | 1,4700 | 1,6800 | 1,4600 | 1,6000 | 1,6000 | 65.100 |
| 08 ene 2024 | 1,4900 | 1,5200 | 1,4700 | 1,4700 | 1,4700 | 7100 |
| 05 ene 2024 | 1,4700 | 1,5500 | 1,4700 | 1,4700 | 1,4700 | 3900 |
| 04 ene 2024 | 1,5500 | 1,5500 | 1,4400 | 1,4600 | 1,4600 | 20.200 |
| 03 ene 2024 | 1,5300 | 1,6900 | 1,4600 | 1,5100 | 1,5100 | 29.900 |
| 02 ene 2024 | 1,6100 | 1,6200 | 1,4200 | 1,5200 | 1,5200 | 26.300 |
| 29 dic 2023 | 1,6500 | 1,6500 | 1,5000 | 1,5500 | 1,5500 | 23.700 |
| 28 dic 2023 | 1,3900 | 1,6500 | 1,3900 | 1,6000 | 1,6000 | 83.900 |
| 27 dic 2023 | 1,5300 | 1,5300 | 1,3900 | 1,4200 | 1,4200 | 16.200 |
| 26 dic 2023 | 1,6000 | 1,6000 | 1,4500 | 1,5200 | 1,5200 | 30.500 |
| 22 dic 2023 | 1,5300 | 1,5600 | 1,4500 | 1,5200 | 1,5200 | 11.500 |
| 21 dic 2023 | 1,4700 | 1,5600 | 1,4000 | 1,5200 | 1,5200 | 29.500 |
| 20 dic 2023 | 1,4800 | 1,4800 | 1,2900 | 1,4100 | 1,4100 | 32.700 |
| 19 dic 2023 | 1,3200 | 1,4700 | 1,3000 | 1,4600 | 1,4600 | 25.500 |
| 18 dic 2023 | 1,2700 | 1,3700 | 1,2700 | 1,2700 | 1,2700 | 9900 |
| 15 dic 2023 | 1,1600 | 1,3300 | 1,1300 | 1,2800 | 1,2800 | 48.600 |
| 14 dic 2023 | 1,1500 | 1,1700 | 1,1500 | 1,1700 | 1,1700 | 1700 |
| 13 dic 2023 | 1,1300 | 1,1600 | 1,0900 | 1,1600 | 1,1600 | 2300 |
| 12 dic 2023 | 1,1400 | 1,1400 | 1,0900 | 1,1000 | 1,1000 | 6800 |
| *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.