Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.495,68 +1.206,46 (+2,07%)
Digital Brands Group, Inc. (DBGI)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 2,7000 | 2,9500 | 2,7000 | 2,7100 | 2,7100 | 49.202 |
| 02 may 2024 | 2,7500 | 2,9710 | 2,7030 | 2,9400 | 2,9400 | 13.600 |
| 01 may 2024 | 2,7120 | 2,9300 | 2,7000 | 2,7500 | 2,7500 | 29.900 |
| 30 abr 2024 | 2,8400 | 2,9500 | 2,8200 | 2,8200 | 2,8200 | 12.600 |
| 29 abr 2024 | 3,0600 | 3,1900 | 2,8000 | 2,8500 | 2,8500 | 36.500 |
| 26 abr 2024 | 3,0600 | 3,2380 | 3,0100 | 3,0600 | 3,0600 | 21.000 |
| 25 abr 2024 | 3,1300 | 3,2400 | 3,0500 | 3,1100 | 3,1100 | 65.600 |
| 24 abr 2024 | 2,9900 | 3,3000 | 2,9170 | 3,1400 | 3,1400 | 235.400 |
| 23 abr 2024 | 2,8400 | 3,0230 | 2,8400 | 2,9300 | 2,9300 | 34.600 |
| 22 abr 2024 | 2,7900 | 3,0440 | 2,7900 | 2,8800 | 2,8800 | 36.900 |
| 19 abr 2024 | 2,9500 | 3,1300 | 2,6200 | 2,7250 | 2,7250 | 126.000 |
| 18 abr 2024 | 2,9700 | 3,1790 | 2,9200 | 2,9600 | 2,9600 | 45.300 |
| 17 abr 2024 | 3,1900 | 3,4600 | 2,8600 | 2,8700 | 2,8700 | 112.300 |
| 16 abr 2024 | 3,6600 | 3,7500 | 3,0100 | 3,2800 | 3,2800 | 162.000 |
| 15 abr 2024 | 4,0300 | 4,3800 | 3,8200 | 4,0000 | 4,0000 | 162.300 |
| 12 abr 2024 | 3,9800 | 4,6400 | 3,9800 | 4,2100 | 4,2100 | 324.200 |
| 11 abr 2024 | 4,2800 | 4,7050 | 3,6500 | 3,9000 | 3,9000 | 208.600 |
| 10 abr 2024 | 4,5300 | 4,5610 | 4,1000 | 4,2400 | 4,2400 | 66.600 |
| 09 abr 2024 | 4,7100 | 4,8000 | 4,4800 | 4,5300 | 4,5300 | 37.600 |
| 08 abr 2024 | 4,2100 | 4,8500 | 4,2100 | 4,8000 | 4,8000 | 57.400 |
| 05 abr 2024 | 4,1600 | 4,3200 | 3,9900 | 4,2700 | 4,2700 | 88.100 |
| 04 abr 2024 | 4,1000 | 4,2500 | 4,0900 | 4,1100 | 4,1100 | 41.000 |
| 03 abr 2024 | 3,9400 | 4,1200 | 3,7650 | 4,0300 | 4,0300 | 27.700 |
| 02 abr 2024 | 4,0000 | 4,0000 | 3,7550 | 3,8900 | 3,8900 | 22.300 |
| 01 abr 2024 | 4,2100 | 4,2500 | 3,9600 | 4,0600 | 4,0600 | 39.200 |
| 28 mar 2024 | 3,9000 | 4,3700 | 3,8300 | 4,1600 | 4,1600 | 108.500 |
| 27 mar 2024 | 3,5400 | 3,9700 | 3,5400 | 3,8400 | 3,8400 | 45.600 |
| 26 mar 2024 | 3,4800 | 3,6400 | 3,4600 | 3,5900 | 3,5900 | 26.400 |
| 25 mar 2024 | 3,4800 | 3,5500 | 3,4000 | 3,4800 | 3,4800 | 21.500 |
| 22 mar 2024 | 3,5200 | 3,6500 | 3,3910 | 3,5300 | 3,5300 | 32.100 |
| 21 mar 2024 | 3,6400 | 3,7160 | 3,4700 | 3,5800 | 3,5800 | 44.600 |
| 20 mar 2024 | 3,5730 | 3,9500 | 3,5000 | 3,6000 | 3,6000 | 132.600 |
| 19 mar 2024 | 3,5300 | 3,7900 | 3,4000 | 3,5500 | 3,5500 | 92.700 |
| 18 mar 2024 | 3,1400 | 3,7000 | 3,1400 | 3,5600 | 3,5600 | 196.900 |
| 15 mar 2024 | 3,1200 | 3,3500 | 3,1100 | 3,2000 | 3,2000 | 66.000 |
| 14 mar 2024 | 3,3400 | 3,3500 | 3,2100 | 3,2500 | 3,2500 | 21.800 |
| 13 mar 2024 | 3,3300 | 3,4950 | 3,1600 | 3,3500 | 3,3500 | 44.900 |
| 12 mar 2024 | 3,4600 | 3,4600 | 3,3100 | 3,3700 | 3,3700 | 43.100 |
| 11 mar 2024 | 3,5000 | 3,5300 | 3,2840 | 3,4000 | 3,4000 | 47.300 |
| 08 mar 2024 | 3,6200 | 3,8000 | 3,4400 | 3,4700 | 3,4700 | 65.200 |
| 07 mar 2024 | 3,8600 | 3,8600 | 3,6000 | 3,6300 | 3,6300 | 80.400 |
| 06 mar 2024 | 3,7700 | 3,9400 | 3,6000 | 3,7600 | 3,7600 | 66.900 |
| 05 mar 2024 | 3,8900 | 4,0520 | 3,7000 | 3,7200 | 3,7200 | 84.700 |
| 04 mar 2024 | 4,0000 | 4,1600 | 3,9000 | 4,0800 | 4,0800 | 65.600 |
| 01 mar 2024 | 4,0900 | 4,4600 | 4,0100 | 4,0500 | 4,0500 | 158.800 |
| 29 feb 2024 | 4,1300 | 4,3430 | 4,0000 | 4,0400 | 4,0400 | 107.900 |
| 28 feb 2024 | 4,4400 | 4,4800 | 4,1500 | 4,2200 | 4,2200 | 65.500 |
| 27 feb 2024 | 4,6100 | 4,7500 | 4,3100 | 4,3100 | 4,3100 | 117.200 |
| 26 feb 2024 | 4,7400 | 4,9260 | 4,5700 | 4,6500 | 4,6500 | 88.600 |
| 23 feb 2024 | 4,7800 | 4,8900 | 4,2100 | 4,7700 | 4,7700 | 233.400 |
| 22 feb 2024 | 5,0100 | 5,2000 | 4,6620 | 4,9700 | 4,9700 | 161.700 |
| 21 feb 2024 | 5,0000 | 5,0910 | 4,4400 | 4,9800 | 4,9800 | 225.300 |
| 20 feb 2024 | 5,1800 | 5,4000 | 4,6600 | 5,0030 | 5,0030 | 232.400 |
| 16 feb 2024 | 4,5000 | 5,4500 | 4,2600 | 5,2100 | 5,2100 | 535.700 |
| 15 feb 2024 | 4,5100 | 4,9930 | 4,0620 | 4,7600 | 4,7600 | 869.500 |
| 14 feb 2024 | 6,8000 | 6,8900 | 4,4500 | 5,0700 | 5,0700 | 1.982.200 |
| 13 feb 2024 | 7,6900 | 12,8000 | 5,7400 | 6,8500 | 6,8500 | 69.638.200 |
| 12 feb 2024 | 2,8000 | 2,9000 | 2,6700 | 2,8650 | 2,8650 | 50.000 |
| 09 feb 2024 | 2,7600 | 2,8100 | 2,5500 | 2,6900 | 2,6900 | 50.900 |
| 08 feb 2024 | 2,7000 | 2,8210 | 2,6600 | 2,7000 | 2,7000 | 47.600 |
| 07 feb 2024 | 2,7000 | 2,9000 | 2,6200 | 2,7500 | 2,7500 | 118.400 |
| 06 feb 2024 | 2,4600 | 2,8900 | 2,4600 | 2,6100 | 2,6100 | 134.100 |
| 05 feb 2024 | 2,4100 | 2,6100 | 2,4000 | 2,5100 | 2,5100 | 30.900 |
| 02 feb 2024 | 2,4000 | 2,5800 | 2,4000 | 2,4200 | 2,4200 | 21.400 |
| 01 feb 2024 | 2,4500 | 2,5250 | 2,4100 | 2,4600 | 2,4600 | 38.900 |
| 31 ene 2024 | 2,5200 | 2,6200 | 2,3500 | 2,3500 | 2,3500 | 47.300 |
| 30 ene 2024 | 2,4400 | 2,6100 | 2,3610 | 2,5100 | 2,5100 | 104.300 |
| 29 ene 2024 | 2,4900 | 2,5900 | 2,3600 | 2,4000 | 2,4000 | 54.600 |
| 26 ene 2024 | 2,5090 | 2,5600 | 2,4100 | 2,4700 | 2,4700 | 25.400 |
| 25 ene 2024 | 2,5960 | 2,7200 | 2,4350 | 2,5300 | 2,5300 | 28.700 |
| 24 ene 2024 | 2,6000 | 2,7400 | 2,4450 | 2,4610 | 2,4610 | 39.700 |
| 23 ene 2024 | 2,5300 | 2,8100 | 2,5300 | 2,6500 | 2,6500 | 72.800 |
| 22 ene 2024 | 2,3200 | 2,6000 | 2,2950 | 2,5700 | 2,5700 | 21.200 |
| 19 ene 2024 | 2,3700 | 2,5200 | 2,3100 | 2,3700 | 2,3700 | 30.600 |
| 18 ene 2024 | 2,4700 | 2,6950 | 2,3200 | 2,3900 | 2,3900 | 74.200 |
| 17 ene 2024 | 2,5300 | 2,6600 | 2,5000 | 2,5600 | 2,5600 | 89.200 |
| 16 ene 2024 | 2,8200 | 2,8200 | 2,5500 | 2,5800 | 2,5800 | 128.700 |
| 12 ene 2024 | 2,8300 | 2,9820 | 2,7400 | 2,7900 | 2,7900 | 57.700 |
| 11 ene 2024 | 2,9500 | 3,0640 | 2,8300 | 2,8300 | 2,8300 | 79.000 |
| 10 ene 2024 | 2,8700 | 3,5800 | 2,7800 | 2,9900 | 2,9900 | 449.400 |
| 09 ene 2024 | 2,6800 | 2,9110 | 2,6660 | 2,8300 | 2,8300 | 220.800 |
| 08 ene 2024 | 2,8800 | 2,8800 | 2,6500 | 2,7000 | 2,7000 | 119.700 |
| 05 ene 2024 | 2,5700 | 2,7600 | 2,5600 | 2,7000 | 2,7000 | 33.800 |
| 04 ene 2024 | 2,8000 | 2,9390 | 2,5500 | 2,6400 | 2,6400 | 109.200 |
| 03 ene 2024 | 3,2100 | 3,3630 | 2,7700 | 2,8100 | 2,8100 | 367.900 |
| 02 ene 2024 | 3,3000 | 3,3500 | 3,1120 | 3,1900 | 3,1900 | 53.800 |
| 29 dic 2023 | 3,4500 | 3,6900 | 2,7900 | 3,2700 | 3,2700 | 272.500 |
| 28 dic 2023 | 3,1100 | 3,6000 | 3,1100 | 3,2400 | 3,2400 | 145.200 |
| 27 dic 2023 | 3,3100 | 3,3500 | 3,1100 | 3,1600 | 3,1600 | 60.600 |
| 26 dic 2023 | 3,4100 | 3,4490 | 3,1600 | 3,1600 | 3,1600 | 114.400 |
| 22 dic 2023 | 3,3800 | 3,5100 | 3,2500 | 3,2500 | 3,2500 | 76.000 |
| 21 dic 2023 | 3,6600 | 3,9390 | 3,4600 | 3,4600 | 3,4600 | 179.000 |
| 20 dic 2023 | 3,7900 | 4,0000 | 3,3700 | 3,7400 | 3,7400 | 83.600 |
| 19 dic 2023 | 4,0200 | 4,2690 | 3,7600 | 3,7600 | 3,7600 | 55.700 |
| 18 dic 2023 | 4,1300 | 4,4030 | 4,0100 | 4,0100 | 4,0100 | 57.100 |
| 15 dic 2023 | 4,3600 | 4,4500 | 4,0700 | 4,1000 | 4,1000 | 33.600 |
| 14 dic 2023 | 4,8700 | 4,9500 | 4,2800 | 4,4500 | 4,4500 | 74.300 |
| 13 dic 2023 | 5,2000 | 5,5280 | 4,5500 | 4,8300 | 4,8300 | 95.100 |
| 12 dic 2023 | 4,5400 | 5,5500 | 4,4400 | 5,1200 | 5,1200 | 295.300 |
| 11 dic 2023 | 4,4500 | 4,7000 | 4,1400 | 4,6200 | 4,6200 | 83.800 |
| *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.