Mercados españoles cerrados en 3 hrs 9 min
IBEX 35
10.704,60 -60,40 (-0,56%) Euro Stoxx 50
4.919,24 -17,33 (-0,35%) Dólar/Euro
1,0660 +0,0014 (+0,13%) Petróleo Brent
86,52 -0,59 (-0,68%) Oro
2.391,70 -6,30 (-0,26%) Bitcoin EUR
61.298,84 +2.698,71 (+4,61%)
3D Systems Corporation (DDD)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 3,4000 | 3,5600 | 3,3200 | 3,4700 | 3,4700 | 1.621.100 |
| 17 abr 2024 | 3,5100 | 3,5600 | 3,3800 | 3,3900 | 3,3900 | 1.544.300 |
| 16 abr 2024 | 3,5200 | 3,5700 | 3,4000 | 3,4800 | 3,4800 | 1.982.600 |
| 15 abr 2024 | 3,9200 | 3,9300 | 3,4800 | 3,5300 | 3,5300 | 3.432.000 |
| 12 abr 2024 | 3,9000 | 3,9100 | 3,6700 | 3,7000 | 3,7000 | 1.572.600 |
| 11 abr 2024 | 4,0500 | 4,1000 | 3,9200 | 3,9200 | 3,9200 | 1.204.800 |
| 10 abr 2024 | 4,0100 | 4,0700 | 3,9200 | 4,0400 | 4,0400 | 1.592.400 |
| 09 abr 2024 | 4,0500 | 4,2100 | 4,0200 | 4,1400 | 4,1400 | 1.157.400 |
| 08 abr 2024 | 4,0600 | 4,1400 | 4,0300 | 4,0500 | 4,0500 | 1.099.900 |
| 05 abr 2024 | 4,0700 | 4,1000 | 3,9800 | 4,0100 | 4,0100 | 943.200 |
| 04 abr 2024 | 4,2500 | 4,3000 | 4,0700 | 4,0700 | 4,0700 | 1.005.000 |
| 03 abr 2024 | 4,1000 | 4,2200 | 4,0600 | 4,1600 | 4,1600 | 748.700 |
| 02 abr 2024 | 4,2400 | 4,2400 | 4,1100 | 4,1500 | 4,1500 | 1.321.100 |
| 01 abr 2024 | 4,4400 | 4,4400 | 4,2400 | 4,3000 | 4,3000 | 837.900 |
| 28 mar 2024 | 4,4600 | 4,5300 | 4,4300 | 4,4400 | 4,4400 | 862.700 |
| 27 mar 2024 | 4,3300 | 4,4900 | 4,3100 | 4,4500 | 4,4500 | 2.547.000 |
| 26 mar 2024 | 4,3900 | 4,4400 | 4,2500 | 4,2500 | 4,2500 | 1.397.200 |
| 25 mar 2024 | 4,3800 | 4,4600 | 4,3200 | 4,3300 | 4,3300 | 911.300 |
| 22 mar 2024 | 4,5800 | 4,6200 | 4,3700 | 4,3800 | 4,3800 | 774.600 |
| 21 mar 2024 | 4,4500 | 4,7700 | 4,4400 | 4,6100 | 4,6100 | 1.526.200 |
| 20 mar 2024 | 4,3000 | 4,5100 | 4,2700 | 4,4400 | 4,4400 | 1.177.800 |
| 19 mar 2024 | 4,3000 | 4,3700 | 4,2500 | 4,3500 | 4,3500 | 853.700 |
| 18 mar 2024 | 4,5600 | 4,5600 | 4,3300 | 4,3400 | 4,3400 | 957.100 |
| 15 mar 2024 | 4,4800 | 4,6400 | 4,4200 | 4,5500 | 4,5500 | 3.872.300 |
| 14 mar 2024 | 4,7200 | 4,8100 | 4,4700 | 4,5000 | 4,5000 | 1.239.900 |
| 13 mar 2024 | 4,8000 | 4,9800 | 4,7700 | 4,7900 | 4,7900 | 1.257.800 |
| 12 mar 2024 | 5,0700 | 5,0700 | 4,8200 | 4,8500 | 4,8500 | 2.307.700 |
| 11 mar 2024 | 4,9800 | 5,2500 | 4,9800 | 5,1100 | 5,1100 | 1.768.300 |
| 08 mar 2024 | 4,8600 | 5,1400 | 4,8600 | 5,0500 | 5,0500 | 2.034.500 |
| 07 mar 2024 | 4,6000 | 4,8500 | 4,5500 | 4,8400 | 4,8400 | 1.869.900 |
| 06 mar 2024 | 4,5200 | 4,6500 | 4,4100 | 4,5200 | 4,5200 | 1.397.500 |
| 05 mar 2024 | 4,1700 | 4,8800 | 4,1600 | 4,4500 | 4,4500 | 4.771.700 |
| 04 mar 2024 | 4,2000 | 4,2500 | 4,0800 | 4,1100 | 4,1100 | 1.642.600 |
| 01 mar 2024 | 4,1500 | 4,4000 | 4,0700 | 4,2300 | 4,2300 | 2.380.900 |
| 29 feb 2024 | 4,0900 | 4,2000 | 3,8100 | 4,1400 | 4,1400 | 3.115.100 |
| 28 feb 2024 | 4,2700 | 4,2800 | 3,8000 | 4,0200 | 4,0200 | 8.635.500 |
| 27 feb 2024 | 5,2500 | 5,3400 | 5,1600 | 5,2300 | 5,2300 | 2.131.200 |
| 26 feb 2024 | 4,9000 | 5,2200 | 4,8400 | 5,1700 | 5,1700 | 1.417.600 |
| 23 feb 2024 | 4,9200 | 5,0000 | 4,8200 | 4,9100 | 4,9100 | 989.600 |
| 22 feb 2024 | 5,1300 | 5,2100 | 4,9200 | 4,9600 | 4,9600 | 1.151.100 |
| 21 feb 2024 | 5,0800 | 5,1200 | 5,0000 | 5,1000 | 5,1000 | 1.000.900 |
| 20 feb 2024 | 5,3400 | 5,3800 | 5,1500 | 5,1900 | 5,1900 | 1.099.700 |
| 16 feb 2024 | 5,6200 | 5,6700 | 5,4700 | 5,5000 | 5,5000 | 1.530.200 |
| 15 feb 2024 | 5,4900 | 5,7500 | 5,4800 | 5,7500 | 5,7500 | 1.766.000 |
| 14 feb 2024 | 5,1100 | 5,4500 | 5,0600 | 5,4400 | 5,4400 | 1.820.500 |
| 13 feb 2024 | 5,0700 | 5,3600 | 4,9300 | 4,9600 | 4,9600 | 2.642.600 |
| 12 feb 2024 | 4,9600 | 5,1600 | 4,9400 | 5,0900 | 5,0900 | 1.593.600 |
| 09 feb 2024 | 4,8900 | 4,9900 | 4,8600 | 4,9500 | 4,9500 | 787.600 |
| 08 feb 2024 | 4,7300 | 4,9200 | 4,6600 | 4,8800 | 4,8800 | 708.000 |
| 07 feb 2024 | 4,7700 | 4,9300 | 4,6400 | 4,7600 | 4,7600 | 1.067.300 |
| 06 feb 2024 | 4,6000 | 4,8200 | 4,5800 | 4,7700 | 4,7700 | 1.340.300 |
| 05 feb 2024 | 4,6900 | 4,7000 | 4,5600 | 4,6100 | 4,6100 | 926.000 |
| 02 feb 2024 | 4,7700 | 4,8800 | 4,6400 | 4,8100 | 4,8100 | 1.024.800 |
| 01 feb 2024 | 4,8500 | 4,9900 | 4,8000 | 4,8700 | 4,8700 | 1.716.800 |
| 31 ene 2024 | 4,9200 | 5,1700 | 4,7800 | 4,7900 | 4,7900 | 1.370.600 |
| 30 ene 2024 | 5,0500 | 5,0700 | 4,8200 | 4,9400 | 4,9400 | 2.122.100 |
| 29 ene 2024 | 5,0400 | 5,2200 | 4,9600 | 5,1700 | 5,1700 | 1.825.000 |
| 26 ene 2024 | 5,1300 | 5,2300 | 5,0500 | 5,0600 | 5,0600 | 718.600 |
| 25 ene 2024 | 5,0900 | 5,1200 | 4,9200 | 5,0800 | 5,0800 | 839.800 |
| 24 ene 2024 | 5,3000 | 5,3300 | 4,9300 | 4,9800 | 4,9800 | 1.050.900 |
| 23 ene 2024 | 5,2900 | 5,3600 | 5,1100 | 5,1600 | 5,1600 | 1.528.500 |
| 22 ene 2024 | 4,9700 | 5,3200 | 4,9600 | 5,1500 | 5,1500 | 1.925.900 |
| 19 ene 2024 | 4,8600 | 4,9200 | 4,6900 | 4,8900 | 4,8900 | 1.104.000 |
| 18 ene 2024 | 4,7700 | 4,8500 | 4,7100 | 4,8200 | 4,8200 | 1.299.800 |
| 17 ene 2024 | 4,6900 | 4,7600 | 4,5600 | 4,7000 | 4,7000 | 2.166.800 |
| 16 ene 2024 | 5,1000 | 5,1000 | 4,8500 | 4,8600 | 4,8600 | 1.638.400 |
| 12 ene 2024 | 5,2700 | 5,5500 | 5,1700 | 5,1900 | 5,1900 | 1.863.000 |
| 11 ene 2024 | 5,5000 | 5,6000 | 5,2900 | 5,5000 | 5,5000 | 1.550.300 |
| 10 ene 2024 | 5,7200 | 5,7200 | 5,3400 | 5,5800 | 5,5800 | 2.501.200 |
| 09 ene 2024 | 5,6600 | 5,8800 | 5,6000 | 5,7600 | 5,7600 | 1.207.200 |
| 08 ene 2024 | 5,6000 | 5,8600 | 5,5300 | 5,7900 | 5,7900 | 1.157.900 |
| 05 ene 2024 | 5,5300 | 5,8000 | 5,4800 | 5,6200 | 5,6200 | 1.330.900 |
| 04 ene 2024 | 5,5600 | 5,7000 | 5,5000 | 5,6100 | 5,6100 | 2.026.100 |
| 03 ene 2024 | 5,9900 | 5,9900 | 5,5500 | 5,5600 | 5,5600 | 2.377.100 |
| 02 ene 2024 | 6,2000 | 6,3600 | 6,1100 | 6,1500 | 6,1500 | 1.481.600 |
| 29 dic 2023 | 6,5700 | 6,6100 | 6,2700 | 6,3500 | 6,3500 | 1.450.600 |
| 28 dic 2023 | 6,6300 | 6,7300 | 6,5400 | 6,6400 | 6,6400 | 1.313.500 |
| 27 dic 2023 | 6,8100 | 6,8300 | 6,6300 | 6,6600 | 6,6600 | 1.452.100 |
| 26 dic 2023 | 6,2800 | 6,8500 | 6,2400 | 6,7900 | 6,7900 | 2.207.800 |
| 22 dic 2023 | 6,2700 | 6,3900 | 6,1200 | 6,2100 | 6,2100 | 1.541.000 |
| 21 dic 2023 | 5,9100 | 6,3300 | 5,9000 | 6,2700 | 6,2700 | 1.700.900 |
| 20 dic 2023 | 6,2100 | 6,3600 | 5,9800 | 5,9900 | 5,9900 | 1.714.200 |
| 19 dic 2023 | 6,2500 | 6,3900 | 6,1900 | 6,2600 | 6,2600 | 1.615.800 |
| 18 dic 2023 | 6,4400 | 6,4400 | 6,1200 | 6,1500 | 6,1500 | 2.156.300 |
| 15 dic 2023 | 6,6000 | 6,7900 | 6,4100 | 6,4100 | 6,4100 | 5.415.000 |
| 14 dic 2023 | 6,3800 | 6,8000 | 6,3800 | 6,6000 | 6,6000 | 3.104.400 |
| 13 dic 2023 | 5,7900 | 6,2700 | 5,6700 | 6,2300 | 6,2300 | 2.061.500 |
| 12 dic 2023 | 5,8900 | 5,8900 | 5,7100 | 5,8100 | 5,8100 | 2.238.500 |
| 11 dic 2023 | 5,8600 | 5,9800 | 5,8100 | 5,9400 | 5,9400 | 1.776.600 |
| 08 dic 2023 | 5,8600 | 6,0200 | 5,7800 | 5,9200 | 5,9200 | 1.621.900 |
| 07 dic 2023 | 5,7200 | 6,2200 | 5,7200 | 5,9300 | 5,9300 | 3.281.400 |
| 06 dic 2023 | 5,7500 | 5,9400 | 5,5100 | 5,5400 | 5,5400 | 2.407.900 |
| 05 dic 2023 | 5,6500 | 5,8200 | 5,5200 | 5,6600 | 5,6600 | 1.740.300 |
| 04 dic 2023 | 5,7000 | 5,7700 | 5,4600 | 5,7200 | 5,7200 | 2.188.800 |
| 01 dic 2023 | 5,3000 | 5,8200 | 5,2300 | 5,8000 | 5,8000 | 2.897.800 |
| 30 nov 2023 | 5,5600 | 5,5600 | 5,2700 | 5,3400 | 5,3400 | 2.268.700 |
| 29 nov 2023 | 5,4800 | 5,6400 | 5,3000 | 5,3300 | 5,3300 | 2.231.400 |
| 28 nov 2023 | 5,2700 | 5,3900 | 5,1200 | 5,3700 | 5,3700 | 1.647.400 |
| 27 nov 2023 | 5,2500 | 5,3300 | 5,0400 | 5,3100 | 5,3100 | 2.699.700 |
| 24 nov 2023 | 4,9200 | 5,4000 | 4,8900 | 5,3800 | 5,3800 | 4.572.100 |
| *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.