Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.766,31 -1.242,97 (-2,07%)
GrafTech International Ltd. (EAF)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1,5000 | 1,8900 | 1,4310 | 1,5800 | 1,5800 | 5.449.200 |
| 25 abr 2024 | 1,6200 | 1,6600 | 1,5500 | 1,6100 | 1,6100 | 4.677.400 |
| 24 abr 2024 | 1,5500 | 1,6600 | 1,5500 | 1,6500 | 1,6500 | 6.320.500 |
| 23 abr 2024 | 1,6100 | 1,6950 | 1,5600 | 1,5700 | 1,5700 | 2.031.900 |
| 22 abr 2024 | 1,5200 | 1,6200 | 1,4900 | 1,6000 | 1,6000 | 2.371.900 |
| 19 abr 2024 | 1,5500 | 1,5500 | 1,4750 | 1,5100 | 1,5100 | 3.641.700 |
| 18 abr 2024 | 1,4800 | 1,5600 | 1,4700 | 1,4800 | 1,4800 | 2.248.900 |
| 17 abr 2024 | 1,5700 | 1,6250 | 1,4550 | 1,4900 | 1,4900 | 2.577.300 |
| 16 abr 2024 | 1,6600 | 1,6900 | 1,5600 | 1,5800 | 1,5800 | 3.565.700 |
| 15 abr 2024 | 1,8500 | 1,8500 | 1,6500 | 1,7000 | 1,7000 | 6.857.200 |
| 12 abr 2024 | 1,6900 | 1,8100 | 1,6800 | 1,8000 | 1,8000 | 3.926.700 |
| 11 abr 2024 | 1,6200 | 1,7300 | 1,5550 | 1,7100 | 1,7100 | 2.952.500 |
| 10 abr 2024 | 1,4500 | 1,7300 | 1,4400 | 1,6300 | 1,6300 | 5.367.200 |
| 09 abr 2024 | 1,4500 | 1,6300 | 1,4500 | 1,6200 | 1,6200 | 2.989.800 |
| 08 abr 2024 | 1,5400 | 1,6100 | 1,4300 | 1,4700 | 1,4700 | 1.678.100 |
| 05 abr 2024 | 1,3900 | 1,5300 | 1,3900 | 1,5100 | 1,5100 | 3.224.700 |
| 04 abr 2024 | 1,5250 | 1,6000 | 1,4000 | 1,4200 | 1,4200 | 2.534.000 |
| 03 abr 2024 | 1,3800 | 1,5600 | 1,3600 | 1,5300 | 1,5300 | 2.678.000 |
| 02 abr 2024 | 1,3500 | 1,3900 | 1,3100 | 1,3900 | 1,3900 | 1.467.500 |
| 01 abr 2024 | 1,4200 | 1,4800 | 1,3100 | 1,4000 | 1,4000 | 1.784.000 |
| 28 mar 2024 | 1,3200 | 1,3900 | 1,2850 | 1,3800 | 1,3800 | 2.867.000 |
| 27 mar 2024 | 1,2500 | 1,3350 | 1,2000 | 1,3000 | 1,3000 | 2.789.800 |
| 26 mar 2024 | 1,2800 | 1,3100 | 1,2600 | 1,2700 | 1,2700 | 1.997.300 |
| 25 mar 2024 | 1,4900 | 1,4900 | 1,2800 | 1,2800 | 1,2800 | 4.401.400 |
| 22 mar 2024 | 1,5300 | 1,5370 | 1,4300 | 1,4500 | 1,4500 | 1.830.700 |
| 21 mar 2024 | 1,5100 | 1,5600 | 1,5000 | 1,5400 | 1,5400 | 867.200 |
| 20 mar 2024 | 1,6000 | 1,6150 | 1,4900 | 1,5200 | 1,5200 | 2.447.100 |
| 19 mar 2024 | 1,5900 | 1,6200 | 1,5300 | 1,5600 | 1,5600 | 3.251.900 |
| 18 mar 2024 | 1,6100 | 1,6200 | 1,5000 | 1,5700 | 1,5700 | 2.511.800 |
| 15 mar 2024 | 1,6700 | 1,7200 | 1,6300 | 1,6700 | 1,6700 | 7.747.500 |
| 14 mar 2024 | 1,9300 | 1,9300 | 1,6250 | 1,6600 | 1,6600 | 3.180.700 |
| 13 mar 2024 | 1,9800 | 2,0300 | 1,8800 | 1,9400 | 1,9400 | 5.766.300 |
| 12 mar 2024 | 1,7900 | 1,9400 | 1,7300 | 1,8700 | 1,8700 | 2.249.700 |
| 11 mar 2024 | 1,8050 | 1,8600 | 1,7700 | 1,8000 | 1,8000 | 2.612.300 |
| 08 mar 2024 | 1,8100 | 1,8800 | 1,7800 | 1,8000 | 1,8000 | 3.048.800 |
| 07 mar 2024 | 1,8000 | 1,8700 | 1,7200 | 1,8000 | 1,8000 | 1.816.300 |
| 06 mar 2024 | 1,7300 | 1,8700 | 1,7300 | 1,7700 | 1,7700 | 3.864.900 |
| 05 mar 2024 | 1,6700 | 1,7750 | 1,6200 | 1,7200 | 1,7200 | 3.567.400 |
| 04 mar 2024 | 1,7000 | 1,7150 | 1,6050 | 1,6700 | 1,6700 | 2.839.900 |
| 01 mar 2024 | 1,8000 | 1,8300 | 1,6650 | 1,7000 | 1,7000 | 2.418.300 |
| 29 feb 2024 | 1,6000 | 1,8200 | 1,5600 | 1,7600 | 1,7600 | 7.572.500 |
| 28 feb 2024 | 1,4000 | 1,6000 | 1,3870 | 1,5800 | 1,5800 | 3.450.300 |
| 27 feb 2024 | 1,3700 | 1,5100 | 1,3700 | 1,4500 | 1,4500 | 3.956.700 |
| 26 feb 2024 | 1,3700 | 1,4450 | 1,3200 | 1,4000 | 1,4000 | 3.179.600 |
| 23 feb 2024 | 1,2500 | 1,3850 | 1,2500 | 1,3500 | 1,3500 | 2.904.300 |
| 22 feb 2024 | 1,3000 | 1,3350 | 1,2200 | 1,2600 | 1,2600 | 2.599.700 |
| 21 feb 2024 | 1,3000 | 1,3800 | 1,3000 | 1,3200 | 1,3200 | 1.795.000 |
| 20 feb 2024 | 1,3500 | 1,4400 | 1,3200 | 1,3400 | 1,3400 | 2.579.000 |
| 16 feb 2024 | 1,4100 | 1,4600 | 1,3350 | 1,3900 | 1,3900 | 2.203.500 |
| 15 feb 2024 | 1,3500 | 1,4200 | 1,2500 | 1,4200 | 1,4200 | 2.130.400 |
| 14 feb 2024 | 1,3100 | 1,5600 | 1,2100 | 1,3400 | 1,3400 | 3.628.500 |
| 13 feb 2024 | 1,3700 | 1,3700 | 1,2800 | 1,3200 | 1,3200 | 2.415.000 |
| 12 feb 2024 | 1,3100 | 1,4500 | 1,3050 | 1,4300 | 1,4300 | 1.377.200 |
| 09 feb 2024 | 1,3200 | 1,3400 | 1,2750 | 1,3000 | 1,3000 | 1.580.100 |
| 08 feb 2024 | 1,3200 | 1,3500 | 1,2400 | 1,3200 | 1,3200 | 2.734.100 |
| 07 feb 2024 | 1,3700 | 1,4200 | 1,3110 | 1,3400 | 1,3400 | 3.456.400 |
| 06 feb 2024 | 1,2300 | 1,3950 | 1,2200 | 1,3600 | 1,3600 | 2.892.700 |
| 05 feb 2024 | 1,3300 | 1,3500 | 1,1800 | 1,2400 | 1,2400 | 6.979.500 |
| 02 feb 2024 | 1,3300 | 1,4200 | 1,2750 | 1,3100 | 1,3100 | 5.596.600 |
| 01 feb 2024 | 1,3200 | 1,3750 | 1,3000 | 1,3400 | 1,3400 | 7.469.100 |
| 31 ene 2024 | 1,4700 | 1,4900 | 1,3200 | 1,3300 | 1,3300 | 2.881.500 |
| 30 ene 2024 | 1,5300 | 1,5400 | 1,4500 | 1,4700 | 1,4700 | 3.449.300 |
| 29 ene 2024 | 1,5000 | 1,5480 | 1,4700 | 1,5300 | 1,5300 | 2.824.600 |
| 26 ene 2024 | 1,5300 | 1,5900 | 1,5200 | 1,5300 | 1,5300 | 3.619.300 |
| 25 ene 2024 | 1,5200 | 1,5600 | 1,5000 | 1,5200 | 1,5200 | 1.574.800 |
| 24 ene 2024 | 1,6400 | 1,6410 | 1,5000 | 1,5100 | 1,5100 | 2.060.800 |
| 23 ene 2024 | 1,5500 | 1,6350 | 1,5400 | 1,6100 | 1,6100 | 3.570.000 |
| 22 ene 2024 | 1,5300 | 1,6200 | 1,5000 | 1,5400 | 1,5400 | 3.498.000 |
| 19 ene 2024 | 1,5000 | 1,5500 | 1,4900 | 1,5000 | 1,5000 | 4.620.600 |
| 18 ene 2024 | 1,5600 | 1,5800 | 1,4800 | 1,4800 | 1,4800 | 3.598.900 |
| 17 ene 2024 | 1,6000 | 1,7100 | 1,5300 | 1,5600 | 1,5600 | 3.010.800 |
| 16 ene 2024 | 1,6500 | 1,7150 | 1,5300 | 1,6800 | 1,6800 | 7.943.900 |
| 12 ene 2024 | 1,7200 | 1,7850 | 1,6900 | 1,7000 | 1,7000 | 4.649.500 |
| 11 ene 2024 | 1,7100 | 1,7450 | 1,6400 | 1,7200 | 1,7200 | 4.208.900 |
| 10 ene 2024 | 1,8600 | 1,8600 | 1,5600 | 1,7200 | 1,7200 | 7.091.600 |
| 09 ene 2024 | 2,0200 | 2,0390 | 1,8400 | 1,8800 | 1,8800 | 4.371.600 |
| 08 ene 2024 | 1,9900 | 2,0500 | 1,9500 | 2,0500 | 2,0500 | 4.603.500 |
| 05 ene 2024 | 1,9400 | 2,0500 | 1,9250 | 1,9900 | 1,9900 | 4.421.500 |
| 04 ene 2024 | 1,9400 | 1,9800 | 1,8800 | 1,9700 | 1,9700 | 2.704.600 |
| 03 ene 2024 | 2,0500 | 2,0500 | 1,9300 | 1,9400 | 1,9400 | 4.705.800 |
| 02 ene 2024 | 2,1600 | 2,2400 | 2,0700 | 2,0700 | 2,0700 | 9.578.400 |
| 29 dic 2023 | 2,2200 | 2,2800 | 2,1650 | 2,1900 | 2,1900 | 5.512.500 |
| 28 dic 2023 | 2,1000 | 2,3800 | 2,1000 | 2,2400 | 2,2400 | 7.473.900 |
| 27 dic 2023 | 2,1000 | 2,1680 | 2,0850 | 2,1100 | 2,1100 | 4.086.400 |
| 26 dic 2023 | 2,1100 | 2,2000 | 2,0900 | 2,1000 | 2,1000 | 2.852.600 |
| 22 dic 2023 | 2,0600 | 2,1200 | 2,0100 | 2,1000 | 2,1000 | 5.099.300 |
| 21 dic 2023 | 2,1100 | 2,1100 | 1,9800 | 2,0600 | 2,0600 | 5.983.500 |
| 20 dic 2023 | 2,1900 | 2,2400 | 2,0700 | 2,0800 | 2,0800 | 5.234.000 |
| 19 dic 2023 | 2,2000 | 2,2750 | 2,1900 | 2,2200 | 2,2200 | 4.511.400 |
| 18 dic 2023 | 2,4100 | 2,4100 | 2,1700 | 2,1800 | 2,1800 | 6.529.400 |
| 15 dic 2023 | 2,5900 | 2,6500 | 2,3900 | 2,4000 | 2,4000 | 7.020.200 |
| 14 dic 2023 | 2,6000 | 2,7550 | 2,5150 | 2,5800 | 2,5800 | 4.917.200 |
| 13 dic 2023 | 2,4600 | 2,5500 | 2,4000 | 2,5000 | 2,5000 | 3.836.200 |
| 12 dic 2023 | 2,5600 | 2,5600 | 2,4600 | 2,4800 | 2,4800 | 1.832.500 |
| 11 dic 2023 | 2,6100 | 2,7100 | 2,5600 | 2,5700 | 2,5700 | 2.172.800 |
| 08 dic 2023 | 2,5800 | 2,7200 | 2,5700 | 2,6200 | 2,6200 | 2.303.300 |
| 07 dic 2023 | 2,5700 | 2,6100 | 2,5100 | 2,5800 | 2,5800 | 2.764.100 |
| 06 dic 2023 | 2,6500 | 2,7600 | 2,5100 | 2,5800 | 2,5800 | 3.466.600 |
| 05 dic 2023 | 2,6700 | 2,7100 | 2,4500 | 2,6300 | 2,6300 | 9.727.900 |
| 04 dic 2023 | 2,6300 | 2,7100 | 2,6250 | 2,6800 | 2,6800 | 2.066.300 |
| *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.