Mercados españoles cerrados en 8 hrs 8 min
IBEX 35
11.086,70 +36,60 (+0,33%) Euro Stoxx 50
5.076,62 +22,21 (+0,44%) Dólar/Euro
1,0782 -0,0002 (-0,02%) Petróleo Brent
84,45 +0,57 (+0,68%) Oro
2.375,90 +35,60 (+1,52%) Bitcoin EUR
58.745,93 +1.665,97 (+2,92%)
DDC Enterprise Limited (DDC)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
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 |
|---|---|---|---|---|---|---|
| 09 may 2024 | 0,8140 | 0,8700 | 0,7700 | 0,8010 | 0,8010 | 3600 |
| 08 may 2024 | 0,8300 | 0,8300 | 0,8000 | 0,8190 | 0,8190 | 18.100 |
| 07 may 2024 | 0,7350 | 0,8300 | 0,7280 | 0,8300 | 0,8300 | 58.400 |
| 06 may 2024 | 0,8000 | 0,8030 | 0,6800 | 0,7100 | 0,7100 | 52.000 |
| 03 may 2024 | 0,8150 | 0,8300 | 0,7400 | 0,7400 | 0,7400 | 42.800 |
| 02 may 2024 | 0,8060 | 0,8190 | 0,7700 | 0,7810 | 0,7810 | 17.200 |
| 01 may 2024 | 0,8500 | 0,9900 | 0,7200 | 0,7570 | 0,7570 | 148.400 |
| 30 abr 2024 | 0,8630 | 0,9160 | 0,8200 | 0,8200 | 0,8200 | 80.600 |
| 29 abr 2024 | 1,0000 | 1,0100 | 0,8330 | 0,8760 | 0,8760 | 154.000 |
| 26 abr 2024 | 1,1960 | 1,1960 | 0,9780 | 1,0000 | 1,0000 | 79.300 |
| 25 abr 2024 | 1,1700 | 1,2000 | 1,0650 | 1,0800 | 1,0800 | 26.200 |
| 24 abr 2024 | 1,1800 | 1,2400 | 1,0500 | 1,2000 | 1,2000 | 40.700 |
| 23 abr 2024 | 1,1000 | 1,2400 | 1,0400 | 1,1600 | 1,1600 | 18.200 |
| 22 abr 2024 | 1,4800 | 1,4800 | 1,1000 | 1,1800 | 1,1800 | 26.200 |
| 19 abr 2024 | 1,3000 | 1,4800 | 1,2500 | 1,2600 | 1,2600 | 6200 |
| 18 abr 2024 | 1,3350 | 1,3710 | 1,2200 | 1,2500 | 1,2500 | 25.500 |
| 17 abr 2024 | 1,4300 | 1,5100 | 1,3000 | 1,3250 | 1,3250 | 16.000 |
| 16 abr 2024 | 1,3350 | 1,4250 | 1,3300 | 1,3700 | 1,3700 | 12.100 |
| 15 abr 2024 | 1,5200 | 1,5300 | 1,3300 | 1,3300 | 1,3300 | 16.500 |
| 12 abr 2024 | 1,6000 | 1,7800 | 1,5100 | 1,5200 | 1,5200 | 35.000 |
| 11 abr 2024 | 1,4200 | 1,6000 | 1,4100 | 1,6000 | 1,6000 | 17.700 |
| 10 abr 2024 | 1,6500 | 1,6500 | 1,4000 | 1,4000 | 1,4000 | 21.000 |
| 09 abr 2024 | 1,4500 | 1,6000 | 1,4500 | 1,5500 | 1,5500 | 27.700 |
| 08 abr 2024 | 1,3970 | 1,4900 | 1,3970 | 1,4400 | 1,4400 | 6900 |
| 05 abr 2024 | 1,4400 | 1,4800 | 1,3940 | 1,4000 | 1,4000 | 2600 |
| 04 abr 2024 | 1,3900 | 1,5300 | 1,2770 | 1,5300 | 1,5300 | 45.600 |
| 03 abr 2024 | 1,2000 | 1,4000 | 1,1900 | 1,4000 | 1,4000 | 24.700 |
| 02 abr 2024 | 1,1600 | 1,3000 | 1,1500 | 1,3000 | 1,3000 | 9900 |
| 01 abr 2024 | 1,2000 | 1,2200 | 1,1800 | 1,1800 | 1,1800 | 8200 |
| 28 mar 2024 | 1,2900 | 1,3170 | 1,1700 | 1,2200 | 1,2200 | 13.100 |
| 27 mar 2024 | 1,2850 | 1,2900 | 1,2200 | 1,2200 | 1,2200 | 7900 |
| 26 mar 2024 | 1,3600 | 1,3600 | 1,2800 | 1,2800 | 1,2800 | 6100 |
| 25 mar 2024 | 1,3000 | 1,3300 | 1,2500 | 1,2700 | 1,2700 | 24.500 |
| 22 mar 2024 | 1,4200 | 1,5000 | 1,2500 | 1,2500 | 1,2500 | 19.000 |
| 21 mar 2024 | 1,2900 | 1,4700 | 1,2900 | 1,4600 | 1,4600 | 55.500 |
| 20 mar 2024 | 1,2200 | 1,3500 | 1,2000 | 1,3300 | 1,3300 | 27.400 |
| 19 mar 2024 | 1,2300 | 1,3140 | 1,2000 | 1,2800 | 1,2800 | 20.000 |
| 18 mar 2024 | 1,2600 | 1,3400 | 1,2400 | 1,2400 | 1,2400 | 25.700 |
| 15 mar 2024 | 1,3800 | 1,3800 | 1,2440 | 1,3000 | 1,3000 | 20.900 |
| 14 mar 2024 | 1,3500 | 1,3600 | 1,2000 | 1,2000 | 1,2000 | 13.100 |
| 13 mar 2024 | 1,1980 | 1,3600 | 1,1980 | 1,3500 | 1,3500 | 24.800 |
| 12 mar 2024 | 1,2600 | 1,3430 | 1,1700 | 1,2000 | 1,2000 | 35.500 |
| 11 mar 2024 | 1,3000 | 1,3000 | 1,2300 | 1,3000 | 1,3000 | 38.300 |
| 08 mar 2024 | 1,2800 | 1,3800 | 1,1700 | 1,3000 | 1,3000 | 52.900 |
| 07 mar 2024 | 1,5300 | 1,5300 | 1,2500 | 1,3000 | 1,3000 | 61.800 |
| 06 mar 2024 | 1,2300 | 1,5500 | 1,2100 | 1,3900 | 1,3900 | 181.600 |
| 05 mar 2024 | 1,1700 | 1,2500 | 1,1000 | 1,1600 | 1,1600 | 49.300 |
| 04 mar 2024 | 1,2100 | 1,2200 | 1,1200 | 1,1900 | 1,1900 | 32.000 |
| 01 mar 2024 | 1,1800 | 1,2300 | 1,1200 | 1,2300 | 1,2300 | 42.300 |
| 29 feb 2024 | 1,1800 | 1,2440 | 1,1000 | 1,1000 | 1,1000 | 52.300 |
| 28 feb 2024 | 1,2800 | 1,3050 | 1,1900 | 1,2100 | 1,2100 | 40.700 |
| 27 feb 2024 | 1,3000 | 1,3200 | 1,1750 | 1,3200 | 1,3200 | 87.200 |
| 26 feb 2024 | 1,2500 | 1,2900 | 1,1250 | 1,2000 | 1,2000 | 223.200 |
| 23 feb 2024 | 1,3700 | 1,4700 | 1,1700 | 1,2600 | 1,2600 | 288.900 |
| 22 feb 2024 | 1,4800 | 1,6800 | 1,3200 | 1,3600 | 1,3600 | 347.400 |
| 21 feb 2024 | 1,7400 | 1,8800 | 1,2510 | 1,2800 | 1,2800 | 453.400 |
| 20 feb 2024 | 2,1200 | 2,1500 | 1,6900 | 1,8000 | 1,8000 | 365.100 |
| 16 feb 2024 | 1,8800 | 2,0800 | 1,8450 | 2,0800 | 2,0800 | 284.700 |
| 15 feb 2024 | 1,7630 | 1,9500 | 1,6650 | 1,9500 | 1,9500 | 276.800 |
| 14 feb 2024 | 1,6700 | 1,8150 | 1,6100 | 1,7400 | 1,7400 | 249.100 |
| 13 feb 2024 | 1,6400 | 1,7100 | 1,5800 | 1,6800 | 1,6800 | 242.200 |
| 12 feb 2024 | 1,6500 | 2,1000 | 1,5900 | 1,6600 | 1,6600 | 467.000 |
| 09 feb 2024 | 1,7300 | 1,7800 | 1,5520 | 1,6100 | 1,6100 | 254.000 |
| 08 feb 2024 | 1,7900 | 1,8920 | 1,6700 | 1,7000 | 1,7000 | 220.400 |
| 07 feb 2024 | 2,0100 | 2,3300 | 1,8300 | 2,0900 | 2,0900 | 328.600 |
| 06 feb 2024 | 2,6000 | 2,6000 | 1,9900 | 2,0000 | 2,0000 | 276.600 |
| 05 feb 2024 | 2,8700 | 2,9460 | 2,7500 | 2,7500 | 2,7500 | 221.500 |
| 02 feb 2024 | 2,9600 | 3,0500 | 2,8200 | 2,8200 | 2,8200 | 254.100 |
| 01 feb 2024 | 3,0500 | 3,1200 | 2,9200 | 3,0200 | 3,0200 | 240.900 |
| 31 ene 2024 | 2,9200 | 3,1200 | 2,8500 | 3,0000 | 3,0000 | 246.700 |
| 30 ene 2024 | 3,1500 | 3,1700 | 2,7500 | 2,8800 | 2,8800 | 322.900 |
| 29 ene 2024 | 3,2900 | 3,3400 | 3,1500 | 3,2500 | 3,2500 | 231.000 |
| 26 ene 2024 | 3,2000 | 3,2500 | 3,1000 | 3,2400 | 3,2400 | 230.800 |
| 25 ene 2024 | 3,1400 | 3,2000 | 2,9500 | 3,1300 | 3,1300 | 252.500 |
| 24 ene 2024 | 2,7400 | 3,2300 | 2,6600 | 2,9500 | 2,9500 | 323.700 |
| 23 ene 2024 | 3,2300 | 3,3000 | 2,6010 | 2,6300 | 2,6300 | 330.400 |
| 22 ene 2024 | 3,3800 | 3,4100 | 3,1200 | 3,2100 | 3,2100 | 219.800 |
| 19 ene 2024 | 3,3200 | 3,5130 | 3,2100 | 3,3500 | 3,3500 | 270.200 |
| 18 ene 2024 | 3,2700 | 3,6200 | 3,2000 | 3,3000 | 3,3000 | 267.000 |
| 17 ene 2024 | 3,0500 | 3,3950 | 3,0500 | 3,3700 | 3,3700 | 256.600 |
| 16 ene 2024 | 3,3900 | 3,4900 | 3,1400 | 3,1500 | 3,1500 | 198.800 |
| 12 ene 2024 | 3,5300 | 3,6100 | 3,3300 | 3,4100 | 3,4100 | 313.900 |
| 11 ene 2024 | 3,2510 | 3,8900 | 3,1000 | 3,3500 | 3,3500 | 372.000 |
| 10 ene 2024 | 3,2500 | 3,5000 | 3,0500 | 3,0500 | 3,0500 | 408.100 |
| 09 ene 2024 | 3,8000 | 3,8600 | 2,6700 | 3,0000 | 3,0000 | 345.400 |
| 08 ene 2024 | 3,9700 | 4,0890 | 3,3800 | 3,6700 | 3,6700 | 245.300 |
| 05 ene 2024 | 4,3200 | 4,3540 | 3,8500 | 4,1400 | 4,1400 | 178.700 |
| 04 ene 2024 | 4,4600 | 4,4600 | 4,2000 | 4,3300 | 4,3300 | 210.900 |
| 03 ene 2024 | 4,5900 | 4,6300 | 4,3500 | 4,4900 | 4,4900 | 190.400 |
| 02 ene 2024 | 4,6900 | 4,7000 | 4,5100 | 4,6000 | 4,6000 | 197.200 |
| 29 dic 2023 | 4,6500 | 4,7100 | 4,5200 | 4,6700 | 4,6700 | 184.700 |
| 28 dic 2023 | 4,8400 | 4,8900 | 4,4600 | 4,7300 | 4,7300 | 233.300 |
| 27 dic 2023 | 4,4570 | 4,9100 | 4,4040 | 4,9000 | 4,9000 | 304.700 |
| 26 dic 2023 | 4,8000 | 4,8650 | 4,4000 | 4,5600 | 4,5600 | 191.600 |
| 22 dic 2023 | 4,3270 | 4,7500 | 4,1000 | 4,7500 | 4,7500 | 336.000 |
| 21 dic 2023 | 4,0300 | 4,4400 | 4,0120 | 4,3200 | 4,3200 | 247.500 |
| 20 dic 2023 | 4,0900 | 4,4500 | 3,8420 | 4,2700 | 4,2700 | 237.500 |
| 19 dic 2023 | 3,6100 | 4,2400 | 3,3400 | 3,9900 | 3,9900 | 284.900 |
| 18 dic 2023 | 4,0000 | 4,1900 | 3,2000 | 3,3300 | 3,3300 | 276.500 |
| 15 dic 2023 | 5,3500 | 5,3500 | 4,2200 | 4,3500 | 4,3500 | 287.600 |
| *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.