Mercados españoles cerrados en 3 hrs 4 min
IBEX 35
11.131,70 +50,80 (+0,46%) Euro Stoxx 50
5.035,14 +19,04 (+0,38%) Dólar/Euro
1,0743 -0,0015 (-0,14%) Petróleo Brent
82,13 -1,03 (-1,24%) Oro
2.325,40 +1,20 (+0,05%) Bitcoin EUR
58.023,60 -1.086,24 (-1,84%)
Data I/O Corporation (DAIO)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 3,0100 | 3,0100 | 2,9100 | 2,9500 | 2,9500 | 12.800 |
| 06 may 2024 | 2,9000 | 3,0300 | 2,8900 | 2,9700 | 2,9700 | 13.500 |
| 03 may 2024 | 2,8800 | 2,9400 | 2,8500 | 2,9000 | 2,9000 | 5800 |
| 02 may 2024 | 2,9000 | 2,9300 | 2,8600 | 2,9000 | 2,9000 | 20.800 |
| 01 may 2024 | 2,9000 | 2,9800 | 2,8600 | 2,9000 | 2,9000 | 33.900 |
| 30 abr 2024 | 2,9600 | 2,9700 | 2,7800 | 2,8500 | 2,8500 | 80.800 |
| 29 abr 2024 | 3,1400 | 3,2100 | 2,9800 | 3,0100 | 3,0100 | 77.000 |
| 26 abr 2024 | 3,4700 | 3,4700 | 3,0500 | 3,1400 | 3,1400 | 43.300 |
| 25 abr 2024 | 3,5700 | 3,7100 | 3,4700 | 3,5500 | 3,5500 | 19.700 |
| 24 abr 2024 | 3,5800 | 3,6500 | 3,4200 | 3,5300 | 3,5300 | 5000 |
| 23 abr 2024 | 3,4300 | 3,6200 | 3,4200 | 3,5700 | 3,5700 | 14.000 |
| 22 abr 2024 | 3,3500 | 3,5200 | 3,3500 | 3,5000 | 3,5000 | 20.500 |
| 19 abr 2024 | 3,3800 | 3,4900 | 3,3000 | 3,4300 | 3,4300 | 14.000 |
| 18 abr 2024 | 3,3700 | 3,4900 | 3,3100 | 3,4200 | 3,4200 | 15.500 |
| 17 abr 2024 | 3,4400 | 3,5000 | 3,3000 | 3,4200 | 3,4200 | 17.100 |
| 16 abr 2024 | 3,6500 | 3,6500 | 3,4600 | 3,4600 | 3,4600 | 7800 |
| 15 abr 2024 | 3,5500 | 3,6800 | 3,4400 | 3,6800 | 3,6800 | 16.300 |
| 12 abr 2024 | 3,8300 | 3,8500 | 3,5000 | 3,6200 | 3,6200 | 22.400 |
| 11 abr 2024 | 3,8800 | 3,8800 | 3,7500 | 3,7600 | 3,7600 | 4400 |
| 10 abr 2024 | 3,9200 | 3,9200 | 3,7600 | 3,8000 | 3,8000 | 15.300 |
| 09 abr 2024 | 3,8900 | 3,9700 | 3,8000 | 3,8000 | 3,8000 | 4400 |
| 08 abr 2024 | 3,7500 | 3,9900 | 3,6800 | 3,8300 | 3,8300 | 49.400 |
| 05 abr 2024 | 3,6000 | 3,7500 | 3,6000 | 3,7000 | 3,7000 | 17.100 |
| 04 abr 2024 | 3,5600 | 3,6500 | 3,5600 | 3,6300 | 3,6300 | 9600 |
| 03 abr 2024 | 3,4600 | 3,5800 | 3,4500 | 3,4800 | 3,4800 | 12.700 |
| 02 abr 2024 | 3,4400 | 3,5700 | 3,4400 | 3,5000 | 3,5000 | 9100 |
| 01 abr 2024 | 3,5300 | 3,5400 | 3,4600 | 3,4600 | 3,4600 | 4600 |
| 28 mar 2024 | 3,4800 | 3,5700 | 3,4000 | 3,5200 | 3,5200 | 17.500 |
| 27 mar 2024 | 3,4200 | 3,5400 | 3,4200 | 3,5300 | 3,5300 | 12.400 |
| 26 mar 2024 | 3,4300 | 3,5300 | 3,4000 | 3,4900 | 3,4900 | 14.600 |
| 25 mar 2024 | 3,5300 | 3,5300 | 3,4100 | 3,4800 | 3,4800 | 3700 |
| 22 mar 2024 | 3,4200 | 3,5900 | 3,4100 | 3,4900 | 3,4900 | 31.100 |
| 21 mar 2024 | 3,6800 | 3,6800 | 3,4000 | 3,5000 | 3,5000 | 21.400 |
| 20 mar 2024 | 3,4600 | 3,5500 | 3,4500 | 3,5300 | 3,5300 | 15.700 |
| 19 mar 2024 | 3,5100 | 3,6900 | 3,3700 | 3,4600 | 3,4600 | 28.300 |
| 18 mar 2024 | 3,5000 | 3,7000 | 3,4000 | 3,5700 | 3,5700 | 17.800 |
| 15 mar 2024 | 3,4800 | 3,5800 | 3,3800 | 3,5200 | 3,5200 | 11.500 |
| 14 mar 2024 | 3,4800 | 3,5000 | 3,3500 | 3,4900 | 3,4900 | 13.500 |
| 13 mar 2024 | 3,4500 | 3,5300 | 3,3700 | 3,4300 | 3,4300 | 28.900 |
| 12 mar 2024 | 3,4600 | 3,5300 | 3,4600 | 3,5000 | 3,5000 | 10.000 |
| 11 mar 2024 | 3,4000 | 3,5700 | 3,4000 | 3,5700 | 3,5700 | 4800 |
| 08 mar 2024 | 3,6200 | 3,6200 | 3,3900 | 3,5100 | 3,5100 | 8300 |
| 07 mar 2024 | 3,5600 | 3,5700 | 3,4500 | 3,5000 | 3,5000 | 4500 |
| 06 mar 2024 | 3,5200 | 3,5700 | 3,4600 | 3,4800 | 3,4800 | 9800 |
| 05 mar 2024 | 3,6200 | 3,7100 | 3,3700 | 3,4300 | 3,4300 | 12.000 |
| 04 mar 2024 | 3,5300 | 3,6500 | 3,4800 | 3,5400 | 3,5400 | 10.600 |
| 01 mar 2024 | 3,5800 | 3,6400 | 3,4900 | 3,5800 | 3,5800 | 22.400 |
| 29 feb 2024 | 3,4800 | 3,7000 | 3,4800 | 3,6000 | 3,6000 | 16.000 |
| 28 feb 2024 | 3,4500 | 3,6200 | 3,4500 | 3,5000 | 3,5000 | 48.600 |
| 27 feb 2024 | 3,6000 | 3,6500 | 3,4600 | 3,6400 | 3,6400 | 24.500 |
| 26 feb 2024 | 3,7300 | 3,7300 | 3,4700 | 3,5600 | 3,5600 | 9900 |
| 23 feb 2024 | 3,5600 | 3,7100 | 3,4900 | 3,6300 | 3,6300 | 67.400 |
| 22 feb 2024 | 3,2100 | 3,3500 | 3,1800 | 3,3500 | 3,3500 | 6000 |
| 21 feb 2024 | 3,4200 | 3,4200 | 3,1000 | 3,2300 | 3,2300 | 8400 |
| 20 feb 2024 | 3,3900 | 3,3900 | 3,2500 | 3,3700 | 3,3700 | 5200 |
| 16 feb 2024 | 3,3200 | 3,4300 | 3,3000 | 3,3600 | 3,3600 | 4000 |
| 15 feb 2024 | 3,3600 | 3,3600 | 3,2200 | 3,3000 | 3,3000 | 9700 |
| 14 feb 2024 | 3,0900 | 3,2900 | 3,0900 | 3,2900 | 3,2900 | 14.200 |
| 13 feb 2024 | 3,0900 | 3,1500 | 3,0500 | 3,1500 | 3,1500 | 5800 |
| 12 feb 2024 | 3,1600 | 3,2200 | 3,0900 | 3,1600 | 3,1600 | 28.000 |
| 09 feb 2024 | 3,2600 | 3,2600 | 3,1000 | 3,2200 | 3,2200 | 12.500 |
| 08 feb 2024 | 3,1600 | 3,2400 | 3,1400 | 3,1400 | 3,1400 | 15.100 |
| 07 feb 2024 | 3,1800 | 3,2600 | 3,1500 | 3,1900 | 3,1900 | 1700 |
| 06 feb 2024 | 3,2000 | 3,2600 | 3,1600 | 3,1600 | 3,1600 | 1700 |
| 05 feb 2024 | 3,1700 | 3,2000 | 3,1200 | 3,1400 | 3,1400 | 3900 |
| 02 feb 2024 | 3,2100 | 3,2600 | 3,1400 | 3,2100 | 3,2100 | 3700 |
| 01 feb 2024 | 3,2000 | 3,3700 | 3,0700 | 3,1900 | 3,1900 | 20.800 |
| 31 ene 2024 | 3,2700 | 3,4300 | 3,2600 | 3,2600 | 3,2600 | 5500 |
| 30 ene 2024 | 3,1800 | 3,3300 | 3,1100 | 3,2100 | 3,2100 | 26.500 |
| 29 ene 2024 | 3,2500 | 3,3100 | 3,1100 | 3,2300 | 3,2300 | 10.600 |
| 26 ene 2024 | 2,9900 | 3,3200 | 2,9700 | 3,2900 | 3,2900 | 92.200 |
| 25 ene 2024 | 2,8900 | 2,9500 | 2,8900 | 2,9500 | 2,9500 | 9600 |
| 24 ene 2024 | 2,9000 | 2,9400 | 2,8500 | 2,8900 | 2,8900 | 7600 |
| 23 ene 2024 | 2,9300 | 2,9300 | 2,8300 | 2,8400 | 2,8400 | 28.800 |
| 22 ene 2024 | 2,8600 | 2,9400 | 2,8600 | 2,8900 | 2,8900 | 10.500 |
| 19 ene 2024 | 2,8900 | 2,9300 | 2,8600 | 2,8900 | 2,8900 | 46.700 |
| 18 ene 2024 | 2,8600 | 2,9100 | 2,8600 | 2,8900 | 2,8900 | 18.100 |
| 17 ene 2024 | 2,9800 | 2,9800 | 2,8700 | 2,8800 | 2,8800 | 17.900 |
| 16 ene 2024 | 2,9700 | 2,9700 | 2,8700 | 2,8900 | 2,8900 | 22.100 |
| 12 ene 2024 | 2,9600 | 3,0000 | 2,9000 | 2,9400 | 2,9400 | 29.600 |
| 11 ene 2024 | 3,1100 | 3,1100 | 2,9700 | 2,9700 | 2,9700 | 14.000 |
| 10 ene 2024 | 3,0500 | 3,0900 | 2,9600 | 3,0500 | 3,0500 | 27.500 |
| 09 ene 2024 | 3,0100 | 3,1600 | 2,9500 | 2,9900 | 2,9900 | 9900 |
| 08 ene 2024 | 2,9200 | 3,0900 | 2,9200 | 2,9600 | 2,9600 | 14.200 |
| 05 ene 2024 | 3,0700 | 3,1400 | 2,9000 | 2,9500 | 2,9500 | 44.700 |
| 04 ene 2024 | 3,0600 | 3,1000 | 3,0500 | 3,0900 | 3,0900 | 15.200 |
| 03 ene 2024 | 3,1800 | 3,1800 | 3,0600 | 3,1000 | 3,1000 | 12.200 |
| 02 ene 2024 | 2,9200 | 3,2400 | 2,9200 | 3,1400 | 3,1400 | 517.200 |
| 29 dic 2023 | 2,9000 | 3,0000 | 2,9000 | 2,9400 | 2,9400 | 22.700 |
| 28 dic 2023 | 2,9900 | 3,0500 | 2,9100 | 2,9900 | 2,9900 | 52.100 |
| 27 dic 2023 | 3,0200 | 3,0500 | 2,9300 | 2,9500 | 2,9500 | 19.400 |
| 26 dic 2023 | 3,0100 | 3,0800 | 3,0100 | 3,0300 | 3,0300 | 13.100 |
| 22 dic 2023 | 3,0900 | 3,0900 | 2,9900 | 3,0700 | 3,0700 | 15.400 |
| 21 dic 2023 | 2,9000 | 3,0400 | 2,8900 | 3,0300 | 3,0300 | 13.800 |
| 20 dic 2023 | 2,9200 | 2,9700 | 2,8700 | 2,9300 | 2,9300 | 60.300 |
| 19 dic 2023 | 2,9900 | 3,0400 | 2,9000 | 2,9300 | 2,9300 | 16.900 |
| 18 dic 2023 | 3,0600 | 3,0600 | 2,9300 | 3,0400 | 3,0400 | 31.200 |
| 15 dic 2023 | 2,9400 | 3,0300 | 2,9400 | 2,9900 | 2,9900 | 63.200 |
| 14 dic 2023 | 2,9600 | 3,0800 | 2,9600 | 2,9700 | 2,9700 | 11.600 |
| 13 dic 2023 | 2,9600 | 3,0000 | 2,9400 | 2,9700 | 2,9700 | 11.500 |
| *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.