Mercados españoles cerrados en 4 hrs 19 min
IBEX 35
8.463,80 +110,10 (+1,32%) Euro Stoxx 50
3.745,67 +60,33 (+1,64%) Dólar/Euro
1,0520 +0,0081 (+0,78%) Petróleo Brent
114,92 +0,68 (+0,60%) Oro
1.825,90 +11,90 (+0,66%) BTC-EUR
28.965,11 +149,20 (+0,52%)
Desktop Metal, Inc. (DM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2022 | 1,9000 | 2,0700 | 1,8800 | 1,9200 | 1,9200 | 25.055.800 |
| 13 may 2022 | 1,7400 | 1,9300 | 1,6400 | 1,8800 | 1,8800 | 32.633.800 |
| 12 may 2022 | 1,4400 | 1,6200 | 1,3800 | 1,6000 | 1,6000 | 31.227.200 |
| 11 may 2022 | 1,4300 | 1,5600 | 1,3000 | 1,4400 | 1,4400 | 65.409.800 |
| 10 may 2022 | 2,7100 | 2,7200 | 1,2600 | 1,3300 | 1,3300 | 82.735.600 |
| 09 may 2022 | 3,8900 | 3,8900 | 3,3700 | 3,4200 | 3,4200 | 8.840.200 |
| 06 may 2022 | 4,1400 | 4,1600 | 3,7900 | 3,9900 | 3,9900 | 8.019.800 |
| 05 may 2022 | 4,1000 | 4,1670 | 3,9100 | 4,0500 | 4,0500 | 7.888.100 |
| 04 may 2022 | 3,8000 | 4,0850 | 3,6500 | 4,0400 | 4,0400 | 9.456.000 |
| 03 may 2022 | 3,5800 | 3,6090 | 3,4300 | 3,5100 | 3,5100 | 5.214.600 |
| 02 may 2022 | 3,5100 | 3,6550 | 3,4450 | 3,6300 | 3,6300 | 6.154.000 |
| 29 abr 2022 | 3,6100 | 3,7800 | 3,4900 | 3,5100 | 3,5100 | 4.316.700 |
| 28 abr 2022 | 3,6000 | 3,6700 | 3,3650 | 3,6500 | 3,6500 | 4.985.200 |
| 27 abr 2022 | 3,6200 | 3,7290 | 3,5100 | 3,5400 | 3,5400 | 4.584.800 |
| 26 abr 2022 | 3,8400 | 3,8680 | 3,6200 | 3,6300 | 3,6300 | 4.620.600 |
| 25 abr 2022 | 3,8100 | 3,9000 | 3,7000 | 3,8900 | 3,8900 | 3.726.000 |
| 22 abr 2022 | 3,8500 | 3,9300 | 3,7300 | 3,8300 | 3,8300 | 4.372.900 |
| 21 abr 2022 | 4,0800 | 4,1700 | 3,8400 | 3,8900 | 3,8900 | 4.648.100 |
| 20 abr 2022 | 4,1000 | 4,1150 | 3,9600 | 4,0000 | 4,0000 | 2.746.100 |
| 19 abr 2022 | 4,0100 | 4,2000 | 3,9850 | 4,0900 | 4,0900 | 4.093.500 |
| 18 abr 2022 | 4,2400 | 4,2600 | 3,9700 | 4,0300 | 4,0300 | 5.621.400 |
| 14 abr 2022 | 4,4300 | 4,4670 | 4,2150 | 4,2600 | 4,2600 | 3.416.200 |
| 13 abr 2022 | 4,5200 | 4,5300 | 4,3700 | 4,4300 | 4,4300 | 3.186.000 |
| 12 abr 2022 | 4,5700 | 4,6800 | 4,4500 | 4,5000 | 4,5000 | 4.415.200 |
| 11 abr 2022 | 4,4000 | 4,6300 | 4,3600 | 4,4700 | 4,4700 | 4.587.500 |
| 08 abr 2022 | 4,5900 | 4,6000 | 4,4250 | 4,4400 | 4,4400 | 3.744.000 |
| 07 abr 2022 | 4,6500 | 4,7450 | 4,4550 | 4,6100 | 4,6100 | 3.502.500 |
| 06 abr 2022 | 4,7700 | 4,8550 | 4,5800 | 4,6700 | 4,6700 | 5.268.100 |
| 05 abr 2022 | 5,2300 | 5,2800 | 4,9200 | 4,9300 | 4,9300 | 5.010.900 |
| 04 abr 2022 | 4,7600 | 5,2800 | 4,7500 | 5,2100 | 5,2100 | 7.020.800 |
| 01 abr 2022 | 4,7800 | 4,9500 | 4,6600 | 4,7400 | 4,7400 | 4.213.300 |
| 31 mar 2022 | 4,8700 | 4,8800 | 4,7150 | 4,7400 | 4,7400 | 3.892.100 |
| 30 mar 2022 | 5,0500 | 5,1800 | 4,8500 | 4,8700 | 4,8700 | 3.776.200 |
| 29 mar 2022 | 4,8800 | 5,1600 | 4,8320 | 5,0800 | 5,0800 | 5.368.800 |
| 28 mar 2022 | 4,6100 | 4,7900 | 4,5600 | 4,7400 | 4,7400 | 3.864.300 |
| 25 mar 2022 | 4,9100 | 4,9200 | 4,5600 | 4,6100 | 4,6100 | 4.548.900 |
| 24 mar 2022 | 5,1200 | 5,1600 | 4,7000 | 4,9200 | 4,9200 | 6.199.200 |
| 23 mar 2022 | 5,0000 | 5,1800 | 4,9400 | 5,0700 | 5,0700 | 5.581.700 |
| 22 mar 2022 | 4,9600 | 5,2200 | 4,9500 | 5,0600 | 5,0600 | 5.333.600 |
| 21 mar 2022 | 5,0100 | 5,1300 | 4,8550 | 4,9500 | 4,9500 | 5.594.600 |
| 18 mar 2022 | 4,9300 | 5,1500 | 4,9100 | 5,0000 | 5,0000 | 7.977.100 |
| 17 mar 2022 | 4,3300 | 5,0000 | 4,2700 | 4,9900 | 4,9900 | 9.808.600 |
| 16 mar 2022 | 3,8800 | 4,3900 | 3,8300 | 4,3900 | 4,3900 | 9.346.400 |
| 15 mar 2022 | 3,5800 | 3,7950 | 3,4230 | 3,7900 | 3,7900 | 6.659.100 |
| 14 mar 2022 | 3,9900 | 4,0000 | 3,5400 | 3,5600 | 3,5600 | 6.610.500 |
| 11 mar 2022 | 4,1800 | 4,3590 | 3,9950 | 4,0000 | 4,0000 | 5.065.300 |
| 10 mar 2022 | 4,0800 | 4,1400 | 3,9350 | 4,1300 | 4,1300 | 5.543.800 |
| 09 mar 2022 | 4,0100 | 4,2800 | 3,9950 | 4,1800 | 4,1800 | 7.858.100 |
| 08 mar 2022 | 3,8500 | 4,1800 | 3,6200 | 3,9500 | 3,9500 | 14.259.300 |
| 07 mar 2022 | 3,7000 | 3,8900 | 3,5000 | 3,5400 | 3,5400 | 7.653.300 |
| 04 mar 2022 | 3,8200 | 3,8700 | 3,6500 | 3,6700 | 3,6700 | 6.896.300 |
| 03 mar 2022 | 4,0700 | 4,0780 | 3,8250 | 3,8400 | 3,8400 | 4.971.300 |
| 02 mar 2022 | 4,1400 | 4,1600 | 3,9600 | 4,0300 | 4,0300 | 3.628.000 |
| 01 mar 2022 | 4,1800 | 4,2400 | 4,0000 | 4,0900 | 4,0900 | 5.911.400 |
| 28 feb 2022 | 4,1900 | 4,3500 | 4,0450 | 4,1600 | 4,1600 | 10.238.500 |
| 25 feb 2022 | 3,9400 | 3,9400 | 3,7050 | 3,8800 | 3,8800 | 3.635.100 |
| 24 feb 2022 | 3,4000 | 3,9300 | 3,3700 | 3,9200 | 3,9200 | 6.647.900 |
| 23 feb 2022 | 3,8500 | 3,8900 | 3,6100 | 3,6100 | 3,6100 | 4.321.100 |
| 22 feb 2022 | 3,8400 | 4,0200 | 3,7400 | 3,7800 | 3,7800 | 4.966.800 |
| 18 feb 2022 | 4,0500 | 4,1300 | 3,8400 | 3,9100 | 3,9100 | 5.037.100 |
| 17 feb 2022 | 4,2300 | 4,2400 | 4,0300 | 4,0800 | 4,0800 | 3.336.100 |
| 16 feb 2022 | 4,2700 | 4,4000 | 4,1600 | 4,2700 | 4,2700 | 5.090.300 |
| 15 feb 2022 | 4,0400 | 4,4000 | 4,0400 | 4,3600 | 4,3600 | 5.468.400 |
| 14 feb 2022 | 4,0800 | 4,2500 | 3,9300 | 3,9500 | 3,9500 | 4.620.200 |
| 11 feb 2022 | 4,2800 | 4,4500 | 4,0100 | 4,0700 | 4,0700 | 6.602.300 |
| 10 feb 2022 | 4,0800 | 4,5200 | 4,0800 | 4,2000 | 4,2000 | 7.685.600 |
| 09 feb 2022 | 4,1900 | 4,3500 | 4,0620 | 4,2500 | 4,2500 | 8.830.100 |
| 08 feb 2022 | 4,0700 | 4,2100 | 4,0000 | 4,1200 | 4,1200 | 5.482.200 |
| 07 feb 2022 | 3,8500 | 4,2400 | 3,8500 | 4,0300 | 4,0300 | 4.875.700 |
| 04 feb 2022 | 3,7600 | 3,9100 | 3,7200 | 3,8500 | 3,8500 | 5.195.800 |
| 03 feb 2022 | 3,8400 | 3,8900 | 3,6900 | 3,7300 | 3,7300 | 4.245.800 |
| 02 feb 2022 | 4,3950 | 4,3950 | 3,9000 | 3,9900 | 3,9900 | 6.204.600 |
| 01 feb 2022 | 4,1700 | 4,3700 | 3,9400 | 4,3600 | 4,3600 | 6.443.600 |
| 31 ene 2022 | 3,7700 | 4,1700 | 3,7400 | 4,0900 | 4,0900 | 7.363.200 |
| 28 ene 2022 | 3,5000 | 3,7500 | 3,4200 | 3,7500 | 3,7500 | 4.888.600 |
| 27 ene 2022 | 3,9400 | 3,9800 | 3,4800 | 3,5100 | 3,5100 | 7.951.300 |
| 26 ene 2022 | 3,9600 | 4,1950 | 3,8700 | 3,8800 | 3,8800 | 7.404.800 |
| 25 ene 2022 | 3,7700 | 3,9400 | 3,6800 | 3,8000 | 3,8000 | 5.969.600 |
| 24 ene 2022 | 3,4000 | 3,9100 | 3,2500 | 3,9000 | 3,9000 | 12.589.900 |
| 21 ene 2022 | 3,8000 | 3,8600 | 3,5050 | 3,5100 | 3,5100 | 10.958.900 |
| 20 ene 2022 | 4,0800 | 4,2150 | 3,8300 | 3,8500 | 3,8500 | 6.873.700 |
| 19 ene 2022 | 4,0600 | 4,1400 | 3,9600 | 3,9900 | 3,9900 | 4.946.400 |
| 18 ene 2022 | 4,2600 | 4,3000 | 4,0200 | 4,0300 | 4,0300 | 4.908.300 |
| 14 ene 2022 | 4,3100 | 4,4450 | 4,2100 | 4,3500 | 4,3500 | 4.009.000 |
| 13 ene 2022 | 4,6500 | 4,6890 | 4,3300 | 4,3500 | 4,3500 | 2.973.500 |
| 12 ene 2022 | 4,8100 | 4,8500 | 4,5000 | 4,5300 | 4,5300 | 3.027.000 |
| 11 ene 2022 | 4,4400 | 4,6400 | 4,3500 | 4,6000 | 4,6000 | 4.649.000 |
| 10 ene 2022 | 4,4900 | 4,4900 | 4,2400 | 4,3900 | 4,3900 | 5.077.000 |
| 07 ene 2022 | 4,5900 | 4,7250 | 4,4100 | 4,5200 | 4,5200 | 5.189.100 |
| 06 ene 2022 | 4,7100 | 4,7800 | 4,4290 | 4,5700 | 4,5700 | 5.615.300 |
| 05 ene 2022 | 5,0900 | 5,1350 | 4,6950 | 4,7100 | 4,7100 | 4.194.600 |
| 04 ene 2022 | 5,3800 | 5,3900 | 5,0300 | 5,1400 | 5,1400 | 3.698.300 |
| 03 ene 2022 | 5,0500 | 5,3800 | 5,0200 | 5,2600 | 5,2600 | 4.695.200 |
| 31 dic 2021 | 4,9400 | 5,1000 | 4,8800 | 4,9500 | 4,9500 | 5.447.600 |
| 30 dic 2021 | 4,6800 | 5,1850 | 4,6600 | 5,0700 | 5,0700 | 9.877.400 |
| 29 dic 2021 | 4,8100 | 4,8600 | 4,7000 | 4,7500 | 4,7500 | 5.139.600 |
| 28 dic 2021 | 4,9700 | 5,1680 | 4,7900 | 4,8500 | 4,8500 | 7.394.100 |
| 27 dic 2021 | 5,3400 | 5,3500 | 4,9700 | 4,9800 | 4,9800 | 6.043.000 |
| 23 dic 2021 | 5,2000 | 5,4400 | 5,1500 | 5,3500 | 5,3500 | 3.777.600 |
| 22 dic 2021 | 5,2200 | 5,2700 | 5,1300 | 5,2000 | 5,2000 | 3.330.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
