Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.177,55 -1.851,77 (-3,19%)
Castor Maritime Inc. (CTRM)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3,5400 | 3,6000 | 3,5200 | 3,6000 | 3,6000 | 26.882 |
| 09 may 2024 | 3,6100 | 3,6100 | 3,3700 | 3,5200 | 3,5200 | 37.700 |
| 08 may 2024 | 3,5500 | 3,7000 | 3,5500 | 3,6100 | 3,6100 | 81.400 |
| 07 may 2024 | 3,2000 | 3,6300 | 3,2000 | 3,4800 | 3,4800 | 132.000 |
| 06 may 2024 | 3,1500 | 3,2400 | 3,1500 | 3,2100 | 3,2100 | 13.600 |
| 03 may 2024 | 3,1300 | 3,2500 | 3,1200 | 3,1600 | 3,1600 | 72.400 |
| 02 may 2024 | 3,0400 | 3,1800 | 3,0400 | 3,1100 | 3,1100 | 80.700 |
| 01 may 2024 | 3,1300 | 3,1800 | 3,0350 | 3,0350 | 3,0350 | 54.700 |
| 30 abr 2024 | 3,2500 | 3,3100 | 3,1300 | 3,1300 | 3,1300 | 28.600 |
| 29 abr 2024 | 3,2500 | 3,2900 | 3,1900 | 3,2400 | 3,2400 | 33.400 |
| 26 abr 2024 | 3,2800 | 3,3000 | 3,2150 | 3,2300 | 3,2300 | 43.100 |
| 25 abr 2024 | 3,2100 | 3,2710 | 3,1600 | 3,2300 | 3,2300 | 28.600 |
| 24 abr 2024 | 3,2500 | 3,3840 | 3,1200 | 3,2600 | 3,2600 | 103.200 |
| 23 abr 2024 | 3,3000 | 3,3700 | 3,2500 | 3,2800 | 3,2800 | 60.100 |
| 22 abr 2024 | 3,3600 | 3,6050 | 3,0300 | 3,3000 | 3,3000 | 148.200 |
| 19 abr 2024 | 3,4500 | 3,5900 | 3,3500 | 3,3700 | 3,3700 | 53.200 |
| 18 abr 2024 | 3,5100 | 3,6500 | 3,4000 | 3,4400 | 3,4400 | 29.700 |
| 17 abr 2024 | 3,6000 | 3,6100 | 3,5000 | 3,5100 | 3,5100 | 29.800 |
| 16 abr 2024 | 3,5500 | 3,7300 | 3,3700 | 3,6200 | 3,6200 | 167.200 |
| 15 abr 2024 | 3,6500 | 3,7700 | 3,5400 | 3,5400 | 3,5400 | 93.100 |
| 12 abr 2024 | 3,5500 | 3,7100 | 3,5170 | 3,7100 | 3,7100 | 62.300 |
| 11 abr 2024 | 3,6000 | 3,6400 | 3,5300 | 3,5600 | 3,5600 | 44.600 |
| 10 abr 2024 | 3,6100 | 3,6400 | 3,5600 | 3,5800 | 3,5800 | 37.800 |
| 09 abr 2024 | 3,7000 | 3,7000 | 3,6000 | 3,6100 | 3,6100 | 39.700 |
| 08 abr 2024 | 3,7000 | 3,7700 | 3,6000 | 3,7000 | 3,7000 | 65.700 |
| 05 abr 2024 | 3,6500 | 3,7100 | 3,6000 | 3,6600 | 3,6600 | 42.500 |
| 04 abr 2024 | 3,7500 | 3,8300 | 3,6600 | 3,6600 | 3,6600 | 71.700 |
| 03 abr 2024 | 3,6500 | 4,0000 | 3,6100 | 3,7800 | 3,7800 | 130.500 |
| 02 abr 2024 | 3,5200 | 3,7000 | 3,4560 | 3,6500 | 3,6500 | 116.200 |
| 01 abr 2024 | 3,4500 | 3,5700 | 3,4500 | 3,5200 | 3,5200 | 64.900 |
| 28 mar 2024 | 3,4300 | 3,5600 | 3,3500 | 3,4400 | 3,4400 | 160.800 |
| 27 mar 2024 | 3,2900 | 3,6330 | 3,0600 | 3,5700 | 3,5700 | 222.600 |
| 27 mar 2024 | 1:10 Split de acciones | |||||
| 26 mar 2024 | 3,6000 | 3,8000 | 3,5000 | 3,5000 | 3,5000 | 104.350 |
| 25 mar 2024 | 4,0000 | 4,0000 | 3,5000 | 3,6000 | 3,6000 | 196.360 |
| 22 mar 2024 | 4,1000 | 4,1800 | 4,0100 | 4,0300 | 4,0300 | 24.680 |
| 21 mar 2024 | 4,0500 | 4,2000 | 4,0500 | 4,0900 | 4,0900 | 23.280 |
| 20 mar 2024 | 4,1300 | 4,1600 | 4,0400 | 4,1000 | 4,1000 | 40.670 |
| 19 mar 2024 | 4,1100 | 4,1900 | 4,0100 | 4,0400 | 4,0400 | 28.140 |
| 18 mar 2024 | 4,2000 | 4,2900 | 4,1000 | 4,1100 | 4,1100 | 22.520 |
| 15 mar 2024 | 4,2100 | 4,4000 | 4,1000 | 4,1000 | 4,1000 | 48.060 |
| 14 mar 2024 | 4,2100 | 4,4900 | 4,2100 | 4,3000 | 4,3000 | 38.960 |
| 13 mar 2024 | 4,2000 | 4,4300 | 4,1000 | 4,3000 | 4,3000 | 41.260 |
| 12 mar 2024 | 4,2000 | 4,3800 | 4,2000 | 4,2300 | 4,2300 | 30.980 |
| 11 mar 2024 | 4,3000 | 4,3900 | 4,2200 | 4,2200 | 4,2200 | 27.710 |
| 08 mar 2024 | 4,4400 | 4,4500 | 4,2700 | 4,3000 | 4,3000 | 50.750 |
| 07 mar 2024 | 4,3000 | 4,4900 | 4,3000 | 4,3700 | 4,3700 | 27.110 |
| 06 mar 2024 | 4,4100 | 4,4400 | 4,3000 | 4,3200 | 4,3200 | 22.600 |
| 05 mar 2024 | 4,4000 | 4,4500 | 4,3100 | 4,4000 | 4,4000 | 32.330 |
| 04 mar 2024 | 4,4300 | 4,6500 | 4,3500 | 4,4500 | 4,4500 | 51.920 |
| 01 mar 2024 | 4,4600 | 4,6000 | 4,3200 | 4,5600 | 4,5600 | 44.090 |
| 29 feb 2024 | 4,4000 | 4,5500 | 4,3600 | 4,4600 | 4,4600 | 45.340 |
| 28 feb 2024 | 4,4000 | 4,4900 | 4,2300 | 4,4900 | 4,4900 | 50.170 |
| 27 feb 2024 | 4,4300 | 4,5000 | 4,3000 | 4,4400 | 4,4400 | 33.490 |
| 26 feb 2024 | 4,5900 | 4,7000 | 4,3100 | 4,4300 | 4,4300 | 52.640 |
| 23 feb 2024 | 4,0000 | 4,5000 | 4,0000 | 4,4800 | 4,4800 | 103.720 |
| 22 feb 2024 | 4,0100 | 4,1000 | 3,9000 | 3,9700 | 3,9700 | 60.590 |
| 21 feb 2024 | 4,1600 | 4,2800 | 4,0100 | 4,1000 | 4,1000 | 36.140 |
| 20 feb 2024 | 4,2000 | 4,3400 | 4,1000 | 4,1600 | 4,1600 | 40.800 |
| 16 feb 2024 | 4,3500 | 4,3800 | 4,2000 | 4,3400 | 4,3400 | 64.490 |
| 15 feb 2024 | 4,3500 | 4,4500 | 4,2500 | 4,3800 | 4,3800 | 27.800 |
| 14 feb 2024 | 4,4000 | 4,4100 | 4,2600 | 4,3800 | 4,3800 | 22.060 |
| 13 feb 2024 | 4,3000 | 4,5000 | 4,2500 | 4,3500 | 4,3500 | 53.250 |
| 12 feb 2024 | 4,5500 | 4,6000 | 4,2000 | 4,4000 | 4,4000 | 56.950 |
| 09 feb 2024 | 4,5500 | 4,5500 | 4,4900 | 4,5500 | 4,5500 | 25.260 |
| 08 feb 2024 | 4,5000 | 4,6000 | 4,4800 | 4,5500 | 4,5500 | 19.670 |
| 07 feb 2024 | 4,6800 | 4,7200 | 4,2100 | 4,4900 | 4,4900 | 67.580 |
| 06 feb 2024 | 4,6000 | 4,7100 | 4,5100 | 4,6900 | 4,6900 | 45.700 |
| 05 feb 2024 | 4,8300 | 5,0000 | 4,7000 | 4,7000 | 4,7000 | 34.140 |
| 02 feb 2024 | 4,7900 | 5,0000 | 4,7800 | 4,9300 | 4,9300 | 26.660 |
| 01 feb 2024 | 5,1000 | 5,1000 | 4,7500 | 4,8000 | 4,8000 | 28.410 |
| 31 ene 2024 | 4,9000 | 5,0200 | 4,8100 | 4,9000 | 4,9000 | 34.590 |
| 30 ene 2024 | 5,0000 | 5,1300 | 4,9200 | 5,0200 | 5,0200 | 31.860 |
| 29 ene 2024 | 4,9000 | 5,2000 | 4,5500 | 5,1500 | 5,1500 | 78.410 |
| 26 ene 2024 | 5,1900 | 5,2000 | 4,8500 | 4,9700 | 4,9700 | 37.710 |
| 25 ene 2024 | 5,1300 | 5,3000 | 4,9500 | 5,2000 | 5,2000 | 46.160 |
| 24 ene 2024 | 4,9300 | 5,2600 | 4,7400 | 5,0800 | 5,0800 | 62.380 |
| 23 ene 2024 | 4,5200 | 4,8500 | 4,5200 | 4,8000 | 4,8000 | 26.630 |
| 22 ene 2024 | 4,5000 | 4,6900 | 4,4000 | 4,6900 | 4,6900 | 39.830 |
| 19 ene 2024 | 4,7700 | 4,9500 | 4,5000 | 4,5900 | 4,5900 | 68.310 |
| 18 ene 2024 | 5,1100 | 5,1100 | 4,7500 | 4,8000 | 4,8000 | 27.010 |
| 17 ene 2024 | 4,9900 | 5,0000 | 4,7000 | 4,9500 | 4,9500 | 37.190 |
| 16 ene 2024 | 5,0000 | 5,5000 | 5,0000 | 5,0300 | 5,0300 | 86.720 |
| 12 ene 2024 | 5,0100 | 5,2700 | 4,8700 | 5,0600 | 5,0600 | 65.480 |
| 11 ene 2024 | 5,2800 | 5,2800 | 4,8500 | 4,9800 | 4,9800 | 69.800 |
| 10 ene 2024 | 5,6000 | 5,6000 | 5,0500 | 5,2800 | 5,2800 | 69.410 |
| 09 ene 2024 | 5,8600 | 5,8600 | 5,4000 | 5,5900 | 5,5900 | 74.830 |
| 08 ene 2024 | 6,0000 | 6,0000 | 5,3500 | 5,8600 | 5,8600 | 141.170 |
| 05 ene 2024 | 5,8900 | 6,3000 | 5,8100 | 6,0300 | 6,0300 | 104.130 |
| 04 ene 2024 | 5,9500 | 6,5000 | 5,7000 | 5,9800 | 5,9800 | 279.390 |
| 03 ene 2024 | 5,1000 | 6,0000 | 5,1000 | 5,8300 | 5,8300 | 475.430 |
| 02 ene 2024 | 4,2000 | 6,3500 | 4,1500 | 4,8900 | 4,8900 | 738.550 |
| 29 dic 2023 | 4,0000 | 4,3000 | 3,9900 | 4,2500 | 4,2500 | 72.920 |
| 28 dic 2023 | 4,0300 | 4,2000 | 4,0300 | 4,1300 | 4,1300 | 34.260 |
| 27 dic 2023 | 4,1600 | 4,2000 | 4,0700 | 4,1300 | 4,1300 | 75.440 |
| 26 dic 2023 | 4,4900 | 4,4900 | 4,1500 | 4,2400 | 4,2400 | 72.960 |
| 22 dic 2023 | 4,5000 | 4,7500 | 4,5000 | 4,5600 | 4,5600 | 101.300 |
| 21 dic 2023 | 4,2600 | 4,5800 | 4,1800 | 4,5200 | 4,5200 | 68.340 |
| 20 dic 2023 | 4,1200 | 4,4500 | 4,1100 | 4,2000 | 4,2000 | 62.260 |
| 19 dic 2023 | 4,2600 | 4,3500 | 4,0800 | 4,1600 | 4,1600 | 57.070 |
| *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.