Mercados españoles abiertos en 58 mins
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.262,12 -11,93 (-0,03%) Dólar/Euro
1,0719 +0,0001 (+0,01%) Petróleo Brent
84,02 +0,58 (+0,70%) Bitcoin EUR
53.602,08 -2.340,13 (-4,18%)
Youdao, Inc. (DAO)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 3,5110 | 3,6050 | 3,5100 | 3,5300 | 3,5300 | 100.700 |
| 30 abr 2024 | 3,5400 | 3,5600 | 3,4900 | 3,5000 | 3,5000 | 62.500 |
| 29 abr 2024 | 3,5400 | 3,5900 | 3,4700 | 3,5700 | 3,5700 | 77.700 |
| 26 abr 2024 | 3,6600 | 3,7610 | 3,5100 | 3,5200 | 3,5200 | 143.600 |
| 25 abr 2024 | 3,5800 | 3,6100 | 3,5600 | 3,5900 | 3,5900 | 84.800 |
| 24 abr 2024 | 3,6800 | 3,6800 | 3,5500 | 3,5900 | 3,5900 | 116.000 |
| 23 abr 2024 | 3,6180 | 3,6400 | 3,6000 | 3,6000 | 3,6000 | 92.400 |
| 22 abr 2024 | 3,6000 | 3,6500 | 3,5400 | 3,5700 | 3,5700 | 70.900 |
| 19 abr 2024 | 3,5900 | 3,6700 | 3,5000 | 3,5500 | 3,5500 | 132.600 |
| 18 abr 2024 | 3,8000 | 3,8000 | 3,5600 | 3,5700 | 3,5700 | 93.300 |
| 17 abr 2024 | 3,8800 | 3,8800 | 3,7110 | 3,7600 | 3,7600 | 59.900 |
| 16 abr 2024 | 3,7600 | 3,9900 | 3,7600 | 3,8800 | 3,8800 | 57.600 |
| 15 abr 2024 | 4,0100 | 4,0200 | 3,6500 | 3,8100 | 3,8100 | 82.800 |
| 12 abr 2024 | 4,0100 | 4,1250 | 3,9600 | 3,9900 | 3,9900 | 66.100 |
| 11 abr 2024 | 4,1300 | 4,1800 | 4,0400 | 4,0500 | 4,0500 | 44.500 |
| 10 abr 2024 | 4,0300 | 4,2110 | 4,0300 | 4,1200 | 4,1200 | 100.800 |
| 09 abr 2024 | 4,0200 | 4,2000 | 3,9700 | 4,0900 | 4,0900 | 70.500 |
| 08 abr 2024 | 4,0700 | 4,0950 | 3,9200 | 3,9800 | 3,9800 | 59.200 |
| 05 abr 2024 | 4,0000 | 4,1700 | 3,9700 | 4,0100 | 4,0100 | 43.500 |
| 04 abr 2024 | 4,0000 | 4,1550 | 3,9900 | 4,0100 | 4,0100 | 90.700 |
| 03 abr 2024 | 3,9400 | 4,1500 | 3,9400 | 4,0900 | 4,0900 | 46.500 |
| 02 abr 2024 | 4,0600 | 4,1790 | 3,9500 | 3,9800 | 3,9800 | 66.800 |
| 01 abr 2024 | 4,0500 | 4,2000 | 4,0500 | 4,1500 | 4,1500 | 79.600 |
| 28 mar 2024 | 3,8800 | 4,0800 | 3,8800 | 4,0200 | 4,0200 | 59.200 |
| 27 mar 2024 | 3,8000 | 3,9350 | 3,8000 | 3,9000 | 3,9000 | 44.800 |
| 26 mar 2024 | 3,8500 | 3,9600 | 3,8400 | 3,8900 | 3,8900 | 69.900 |
| 25 mar 2024 | 3,9600 | 4,0200 | 3,8100 | 3,8400 | 3,8400 | 101.500 |
| 22 mar 2024 | 4,0000 | 4,0800 | 3,9200 | 3,9600 | 3,9600 | 98.700 |
| 21 mar 2024 | 4,1400 | 4,2100 | 4,0200 | 4,0200 | 4,0200 | 59.500 |
| 20 mar 2024 | 4,1000 | 4,2100 | 4,0800 | 4,1000 | 4,1000 | 50.000 |
| 19 mar 2024 | 3,9700 | 4,2300 | 3,9000 | 4,1400 | 4,1400 | 91.300 |
| 18 mar 2024 | 4,0400 | 4,1400 | 3,8900 | 4,0000 | 4,0000 | 61.200 |
| 15 mar 2024 | 4,2900 | 4,4000 | 3,9700 | 4,0200 | 4,0200 | 140.600 |
| 14 mar 2024 | 4,4700 | 4,5800 | 4,1500 | 4,2400 | 4,2400 | 166.600 |
| 13 mar 2024 | 4,4700 | 4,6200 | 4,3820 | 4,4900 | 4,4900 | 94.200 |
| 12 mar 2024 | 4,0900 | 4,5000 | 4,0900 | 4,4600 | 4,4600 | 160.100 |
| 11 mar 2024 | 3,9900 | 4,1000 | 3,9650 | 4,0200 | 4,0200 | 157.100 |
| 08 mar 2024 | 4,1200 | 4,1600 | 3,9000 | 3,9500 | 3,9500 | 111.500 |
| 07 mar 2024 | 4,1100 | 4,2000 | 4,0800 | 4,1200 | 4,1200 | 208.900 |
| 06 mar 2024 | 4,1700 | 4,2700 | 4,1300 | 4,1600 | 4,1600 | 336.700 |
| 05 mar 2024 | 4,0600 | 4,2000 | 3,9500 | 4,0800 | 4,0800 | 111.100 |
| 04 mar 2024 | 4,3600 | 4,4200 | 4,0400 | 4,0900 | 4,0900 | 165.200 |
| 01 mar 2024 | 4,4800 | 4,5000 | 4,1600 | 4,3600 | 4,3600 | 241.200 |
| 29 feb 2024 | 4,4200 | 4,6500 | 4,3100 | 4,3600 | 4,3600 | 1.594.700 |
| 28 feb 2024 | 4,5200 | 4,6000 | 4,3400 | 4,6000 | 4,6000 | 212.200 |
| 27 feb 2024 | 4,2400 | 4,7500 | 4,2400 | 4,6500 | 4,6500 | 488.900 |
| 26 feb 2024 | 4,1900 | 4,2800 | 4,1100 | 4,1800 | 4,1800 | 151.800 |
| 23 feb 2024 | 4,1000 | 4,2150 | 4,0390 | 4,1300 | 4,1300 | 169.500 |
| 22 feb 2024 | 4,0100 | 4,1800 | 3,9250 | 4,0800 | 4,0800 | 155.600 |
| 21 feb 2024 | 4,0200 | 4,0800 | 3,8900 | 3,9300 | 3,9300 | 124.400 |
| 20 feb 2024 | 4,1100 | 4,1800 | 3,8500 | 3,9600 | 3,9600 | 186.100 |
| 16 feb 2024 | 4,2900 | 4,3550 | 4,1700 | 4,2000 | 4,2000 | 167.000 |
| 15 feb 2024 | 4,2300 | 4,3500 | 4,1600 | 4,2400 | 4,2400 | 147.200 |
| 14 feb 2024 | 4,0800 | 4,2000 | 4,0800 | 4,2000 | 4,2000 | 91.400 |
| 13 feb 2024 | 4,2100 | 4,2600 | 3,8930 | 4,0200 | 4,0200 | 247.700 |
| 12 feb 2024 | 3,8400 | 4,4980 | 3,8400 | 4,3900 | 4,3900 | 345.100 |
| 09 feb 2024 | 3,5000 | 3,9000 | 3,5000 | 3,8400 | 3,8400 | 114.600 |
| 08 feb 2024 | 3,8000 | 3,8200 | 3,4500 | 3,4600 | 3,4600 | 287.600 |
| 07 feb 2024 | 3,5700 | 3,8400 | 3,5500 | 3,6500 | 3,6500 | 161.400 |
| 06 feb 2024 | 3,5100 | 3,7400 | 3,4600 | 3,6100 | 3,6100 | 172.000 |
| 05 feb 2024 | 3,4600 | 3,4760 | 3,3000 | 3,3600 | 3,3600 | 71.400 |
| 02 feb 2024 | 3,3400 | 3,5550 | 3,3300 | 3,4500 | 3,4500 | 92.900 |
| 01 feb 2024 | 3,4400 | 3,4400 | 3,3700 | 3,4100 | 3,4100 | 57.500 |
| 31 ene 2024 | 3,2500 | 3,4900 | 3,2500 | 3,4100 | 3,4100 | 75.700 |
| 30 ene 2024 | 3,4000 | 3,5300 | 3,2200 | 3,2700 | 3,2700 | 156.600 |
| 29 ene 2024 | 3,4300 | 3,5200 | 3,1200 | 3,4800 | 3,4800 | 163.800 |
| 26 ene 2024 | 3,4200 | 3,5000 | 3,4100 | 3,4500 | 3,4500 | 59.300 |
| 25 ene 2024 | 3,3800 | 3,5990 | 3,3600 | 3,4400 | 3,4400 | 144.500 |
| 24 ene 2024 | 3,4100 | 3,4910 | 3,2200 | 3,3600 | 3,3600 | 225.600 |
| 23 ene 2024 | 3,2000 | 3,4000 | 3,2000 | 3,3300 | 3,3300 | 137.600 |
| 22 ene 2024 | 3,0000 | 3,1400 | 2,9400 | 3,1200 | 3,1200 | 147.900 |
| 19 ene 2024 | 3,3400 | 3,3580 | 3,0500 | 3,0800 | 3,0800 | 170.900 |
| 18 ene 2024 | 3,5100 | 3,5450 | 3,3500 | 3,3800 | 3,3800 | 89.100 |
| 17 ene 2024 | 3,4900 | 3,5400 | 3,3600 | 3,5100 | 3,5100 | 108.200 |
| 16 ene 2024 | 3,7200 | 3,7600 | 3,5500 | 3,5900 | 3,5900 | 54.800 |
| 12 ene 2024 | 3,6600 | 3,8000 | 3,6600 | 3,7500 | 3,7500 | 67.400 |
| 11 ene 2024 | 3,6000 | 3,8300 | 3,5900 | 3,6600 | 3,6600 | 119.700 |
| 10 ene 2024 | 3,6900 | 3,7680 | 3,5500 | 3,5600 | 3,5600 | 67.400 |
| 09 ene 2024 | 3,6800 | 3,8000 | 3,6800 | 3,7200 | 3,7200 | 85.600 |
| 08 ene 2024 | 3,6800 | 3,8000 | 3,6500 | 3,7400 | 3,7400 | 65.700 |
| 05 ene 2024 | 3,8300 | 3,8900 | 3,7300 | 3,7700 | 3,7700 | 94.600 |
| 04 ene 2024 | 3,8100 | 3,9000 | 3,7800 | 3,8500 | 3,8500 | 56.100 |
| 03 ene 2024 | 3,8700 | 3,9000 | 3,7400 | 3,8400 | 3,8400 | 175.900 |
| 02 ene 2024 | 3,8500 | 3,9400 | 3,7100 | 3,7300 | 3,7300 | 88.800 |
| 29 dic 2023 | 3,8300 | 3,9750 | 3,8300 | 3,9400 | 3,9400 | 140.900 |
| 28 dic 2023 | 3,9000 | 4,0020 | 3,8600 | 3,9000 | 3,9000 | 64.700 |
| 27 dic 2023 | 3,8700 | 3,9800 | 3,8300 | 3,8400 | 3,8400 | 81.500 |
| 26 dic 2023 | 3,9900 | 3,9900 | 3,9000 | 3,9000 | 3,9000 | 104.200 |
| 22 dic 2023 | 3,8900 | 4,0200 | 3,8700 | 3,9300 | 3,9300 | 103.700 |
| 21 dic 2023 | 3,9900 | 4,0400 | 3,9700 | 3,9800 | 3,9800 | 69.600 |
| 20 dic 2023 | 3,9700 | 4,1100 | 3,9500 | 3,9500 | 3,9500 | 120.500 |
| 19 dic 2023 | 3,9700 | 4,1300 | 3,9700 | 4,0600 | 4,0600 | 104.500 |
| 18 dic 2023 | 3,9600 | 4,1300 | 3,8800 | 4,0100 | 4,0100 | 101.400 |
| 15 dic 2023 | 4,0100 | 4,0400 | 3,8100 | 4,0200 | 4,0200 | 152.300 |
| 14 dic 2023 | 4,0700 | 4,2800 | 3,9600 | 4,0100 | 4,0100 | 176.100 |
| 13 dic 2023 | 4,0200 | 4,1400 | 3,9100 | 4,0700 | 4,0700 | 181.300 |
| 12 dic 2023 | 3,8600 | 4,1350 | 3,8600 | 4,1100 | 4,1100 | 211.200 |
| 11 dic 2023 | 3,8400 | 3,9020 | 3,8000 | 3,8500 | 3,8500 | 88.200 |
| 08 dic 2023 | 3,9500 | 4,0200 | 3,8000 | 3,8300 | 3,8300 | 122.600 |
| 07 dic 2023 | 4,0500 | 4,1900 | 3,9200 | 3,9600 | 3,9600 | 113.100 |
| *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.