Mercados españoles cerrados
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0702 -0,0002 (-0,02%) Petróleo Brent
88,15 -0,27 (-0,31%) Bitcoin EUR
59.876,49 -2.226,24 (-3,58%)
DiDi Global Inc. (DIDIY)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:50PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 4,8800 | 5,0000 | 4,8800 | 4,9600 | 4,9600 | 13.257.664 |
| 23 abr 2024 | 4,7900 | 4,8800 | 4,7700 | 4,8300 | 4,8300 | 8.476.900 |
| 22 abr 2024 | 4,4700 | 4,8000 | 4,4700 | 4,7200 | 4,7200 | 7.864.500 |
| 19 abr 2024 | 4,6800 | 4,7400 | 4,3800 | 4,4200 | 4,4200 | 4.986.700 |
| 18 abr 2024 | 4,6000 | 4,7500 | 4,6000 | 4,6600 | 4,6600 | 4.696.700 |
| 17 abr 2024 | 4,4200 | 4,6600 | 4,4200 | 4,6400 | 4,6400 | 8.334.100 |
| 16 abr 2024 | 4,5900 | 4,6500 | 4,2600 | 4,4600 | 4,4600 | 12.595.900 |
| 15 abr 2024 | 4,8000 | 4,8200 | 4,5800 | 4,6600 | 4,6600 | 10.021.800 |
| 12 abr 2024 | 5,0000 | 5,0500 | 4,7700 | 4,8100 | 4,8100 | 21.764.000 |
| 11 abr 2024 | 4,7600 | 5,0900 | 4,7600 | 4,9200 | 4,9200 | 33.874.500 |
| 10 abr 2024 | 4,4700 | 4,8400 | 4,4300 | 4,8000 | 4,8000 | 23.244.400 |
| 09 abr 2024 | 4,3600 | 4,5300 | 4,3500 | 4,5100 | 4,5100 | 17.701.000 |
| 08 abr 2024 | 4,4100 | 4,4900 | 4,3500 | 4,4400 | 4,4400 | 17.862.000 |
| 05 abr 2024 | 4,0200 | 4,4200 | 4,0100 | 4,4200 | 4,4200 | 19.307.000 |
| 04 abr 2024 | 3,9500 | 4,0000 | 3,9200 | 3,9900 | 3,9900 | 7.711.400 |
| 03 abr 2024 | 3,9800 | 3,9900 | 3,9300 | 3,9500 | 3,9500 | 3.546.000 |
| 02 abr 2024 | 3,9700 | 4,0500 | 3,9300 | 3,9600 | 3,9600 | 11.660.100 |
| 01 abr 2024 | 3,8400 | 3,9900 | 3,8200 | 3,9880 | 3,9880 | 9.314.100 |
| 28 mar 2024 | 3,8200 | 3,8600 | 3,7700 | 3,8300 | 3,8300 | 7.730.100 |
| 27 mar 2024 | 3,7300 | 3,8900 | 3,6700 | 3,8100 | 3,8100 | 13.893.200 |
| 26 mar 2024 | 3,9000 | 3,9900 | 3,7200 | 3,7200 | 3,7200 | 11.085.500 |
| 25 mar 2024 | 3,9200 | 4,0200 | 3,8800 | 3,9000 | 3,9000 | 12.668.200 |
| 22 mar 2024 | 3,9400 | 4,0000 | 3,8900 | 3,9200 | 3,9200 | 7.343.300 |
| 21 mar 2024 | 3,9400 | 4,0100 | 3,9000 | 3,9700 | 3,9700 | 7.622.200 |
| 20 mar 2024 | 3,8500 | 3,9900 | 3,8400 | 3,9900 | 3,9900 | 10.541.500 |
| 19 mar 2024 | 3,7600 | 3,8800 | 3,7500 | 3,8800 | 3,8800 | 3.712.900 |
| 18 mar 2024 | 3,8200 | 3,8700 | 3,7800 | 3,8400 | 3,8400 | 3.168.700 |
| 15 mar 2024 | 3,8300 | 3,9000 | 3,8000 | 3,8500 | 3,8500 | 3.330.300 |
| 14 mar 2024 | 3,9500 | 3,9600 | 3,8200 | 3,9000 | 3,9000 | 4.992.600 |
| 13 mar 2024 | 3,9100 | 3,9800 | 3,8800 | 3,9200 | 3,9200 | 8.623.100 |
| 12 mar 2024 | 3,8900 | 4,0100 | 3,8700 | 3,9300 | 3,9300 | 8.476.700 |
| 11 mar 2024 | 3,8000 | 3,8900 | 3,7500 | 3,8800 | 3,8800 | 4.368.200 |
| 08 mar 2024 | 3,8500 | 3,8600 | 3,7800 | 3,8000 | 3,8000 | 4.434.100 |
| 07 mar 2024 | 3,8200 | 3,9000 | 3,8000 | 3,8700 | 3,8700 | 3.815.700 |
| 06 mar 2024 | 3,8300 | 3,9200 | 3,8200 | 3,9100 | 3,9100 | 6.113.000 |
| 05 mar 2024 | 3,7600 | 3,8500 | 3,7200 | 3,8300 | 3,8300 | 8.137.500 |
| 04 mar 2024 | 3,7100 | 3,8500 | 3,6670 | 3,7800 | 3,7800 | 7.758.000 |
| 01 mar 2024 | 3,7900 | 3,8300 | 3,6400 | 3,7000 | 3,7000 | 3.631.900 |
| 29 feb 2024 | 3,8100 | 3,8500 | 3,7400 | 3,7700 | 3,7700 | 3.447.800 |
| 28 feb 2024 | 3,8600 | 3,8800 | 3,7600 | 3,8100 | 3,8100 | 2.704.000 |
| 27 feb 2024 | 3,9100 | 3,9700 | 3,8600 | 3,9000 | 3,9000 | 5.248.500 |
| 26 feb 2024 | 3,7300 | 3,9300 | 3,7200 | 3,9100 | 3,9100 | 6.047.200 |
| 23 feb 2024 | 3,7100 | 4,0300 | 3,6500 | 3,7600 | 3,7600 | 14.637.100 |
| 22 feb 2024 | 3,7200 | 3,7400 | 3,6000 | 3,6700 | 3,6700 | 2.980.900 |
| 21 feb 2024 | 3,7200 | 3,7400 | 3,6300 | 3,7000 | 3,7000 | 2.036.900 |
| 20 feb 2024 | 3,6900 | 3,7600 | 3,6500 | 3,6600 | 3,6600 | 2.393.500 |
| 16 feb 2024 | 3,6200 | 3,7800 | 3,6200 | 3,7700 | 3,7700 | 9.480.900 |
| 15 feb 2024 | 3,5600 | 3,7300 | 3,5500 | 3,6100 | 3,6100 | 5.237.200 |
| 14 feb 2024 | 3,4300 | 3,6500 | 3,3700 | 3,6200 | 3,6200 | 6.457.100 |
| 13 feb 2024 | 3,4400 | 3,4500 | 3,3300 | 3,3600 | 3,3600 | 2.582.500 |
| 12 feb 2024 | 3,4900 | 3,6200 | 3,4200 | 3,4800 | 3,4800 | 2.264.200 |
| 09 feb 2024 | 3,4900 | 3,5900 | 3,4800 | 3,5600 | 3,5600 | 1.344.400 |
| 08 feb 2024 | 3,4600 | 3,5700 | 3,4600 | 3,5350 | 3,5350 | 1.915.400 |
| 07 feb 2024 | 3,4000 | 3,5700 | 3,3000 | 3,5200 | 3,5200 | 5.139.900 |
| 06 feb 2024 | 3,2700 | 3,5400 | 3,2500 | 3,4500 | 3,4500 | 4.917.900 |
| 05 feb 2024 | 3,2600 | 3,3100 | 3,1400 | 3,1700 | 3,1700 | 10.387.300 |
| 02 feb 2024 | 3,4700 | 3,4700 | 3,3300 | 3,3400 | 3,3400 | 9.753.700 |
| 01 feb 2024 | 3,5400 | 3,6200 | 3,5100 | 3,5200 | 3,5200 | 3.944.300 |
| 31 ene 2024 | 3,4900 | 3,5300 | 3,4500 | 3,5000 | 3,5000 | 2.636.100 |
| 30 ene 2024 | 3,5600 | 3,5800 | 3,4800 | 3,5200 | 3,5200 | 5.015.000 |
| 29 ene 2024 | 3,7000 | 3,7200 | 3,5600 | 3,6100 | 3,6100 | 3.449.600 |
| 26 ene 2024 | 3,6500 | 3,7300 | 3,6150 | 3,7000 | 3,7000 | 3.078.900 |
| 25 ene 2024 | 3,6900 | 3,7400 | 3,6500 | 3,7100 | 3,7100 | 3.537.900 |
| 24 ene 2024 | 3,7400 | 3,8400 | 3,6600 | 3,6900 | 3,6900 | 4.968.900 |
| 23 ene 2024 | 3,5600 | 3,7000 | 3,5500 | 3,6800 | 3,6800 | 8.843.800 |
| 22 ene 2024 | 3,6400 | 3,6400 | 3,4700 | 3,5000 | 3,5000 | 9.085.200 |
| 19 ene 2024 | 3,7200 | 3,8300 | 3,7000 | 3,7100 | 3,7100 | 4.898.600 |
| 18 ene 2024 | 3,6900 | 3,8000 | 3,6800 | 3,7700 | 3,7700 | 5.397.200 |
| 17 ene 2024 | 3,7700 | 3,7800 | 3,6700 | 3,7000 | 3,7000 | 8.172.300 |
| 16 ene 2024 | 3,8500 | 3,9350 | 3,8500 | 3,9000 | 3,9000 | 6.323.300 |
| 12 ene 2024 | 3,8900 | 4,0300 | 3,8900 | 4,0300 | 4,0300 | 12.428.000 |
| 11 ene 2024 | 3,8800 | 3,9200 | 3,8600 | 3,9200 | 3,9200 | 3.696.900 |
| 10 ene 2024 | 3,8700 | 3,9000 | 3,8600 | 3,9000 | 3,9000 | 2.869.800 |
| 09 ene 2024 | 3,9100 | 3,9600 | 3,8600 | 3,8900 | 3,8900 | 4.934.800 |
| 08 ene 2024 | 3,8800 | 3,9700 | 3,8200 | 3,9600 | 3,9600 | 5.253.500 |
| 05 ene 2024 | 3,9900 | 4,0000 | 3,9000 | 3,9500 | 3,9500 | 9.219.600 |
| 04 ene 2024 | 3,7700 | 4,0600 | 3,7700 | 4,0000 | 4,0000 | 7.072.300 |
| 03 ene 2024 | 3,8200 | 3,8500 | 3,7700 | 3,8000 | 3,8000 | 2.704.900 |
| 02 ene 2024 | 3,8700 | 3,9000 | 3,8200 | 3,8600 | 3,8600 | 2.213.400 |
| 29 dic 2023 | 3,9200 | 3,9700 | 3,8800 | 3,9500 | 3,9500 | 4.459.300 |
| 28 dic 2023 | 3,8500 | 3,9600 | 3,8100 | 3,9500 | 3,9500 | 3.586.600 |
| 27 dic 2023 | 3,7100 | 3,8800 | 3,7000 | 3,8800 | 3,8800 | 3.055.700 |
| 26 dic 2023 | 3,6600 | 3,7470 | 3,6600 | 3,7100 | 3,7100 | 2.687.200 |
| 22 dic 2023 | 3,5200 | 3,7800 | 3,5000 | 3,7300 | 3,7300 | 4.934.300 |
| 21 dic 2023 | 3,6600 | 3,6800 | 3,5700 | 3,5900 | 3,5900 | 3.870.500 |
| 20 dic 2023 | 3,7500 | 3,7600 | 3,6900 | 3,6900 | 3,6900 | 3.869.200 |
| 19 dic 2023 | 3,7500 | 3,7800 | 3,7200 | 3,7600 | 3,7600 | 6.440.600 |
| 18 dic 2023 | 3,7200 | 3,8400 | 3,7200 | 3,7800 | 3,7800 | 4.612.400 |
| 15 dic 2023 | 3,7100 | 3,8100 | 3,6800 | 3,8000 | 3,8000 | 3.305.300 |
| 14 dic 2023 | 3,6900 | 3,7500 | 3,6600 | 3,7200 | 3,7200 | 3.251.400 |
| 13 dic 2023 | 3,6100 | 3,7500 | 3,5800 | 3,7300 | 3,7300 | 4.977.300 |
| 12 dic 2023 | 3,6900 | 3,7100 | 3,6000 | 3,6300 | 3,6300 | 2.598.500 |
| 11 dic 2023 | 3,7400 | 3,7500 | 3,6600 | 3,6800 | 3,6800 | 2.141.500 |
| 08 dic 2023 | 3,7150 | 3,8200 | 3,7100 | 3,7700 | 3,7700 | 1.236.900 |
| 07 dic 2023 | 3,8600 | 3,8700 | 3,7200 | 3,8300 | 3,8300 | 1.513.300 |
| 06 dic 2023 | 3,7100 | 3,8800 | 3,7000 | 3,8400 | 3,8400 | 3.759.100 |
| 05 dic 2023 | 3,7300 | 3,7500 | 3,6100 | 3,7500 | 3,7500 | 3.338.600 |
| 04 dic 2023 | 3,8300 | 3,8700 | 3,7600 | 3,7700 | 3,7700 | 3.270.700 |
| 01 dic 2023 | 3,9500 | 3,9900 | 3,8900 | 3,8900 | 3,8900 | 2.363.600 |
| 30 nov 2023 | 3,9900 | 4,0200 | 3,9300 | 3,9700 | 3,9700 | 3.532.600 |
| *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.