Mercados españoles abiertos en 4 hrs 50 min
S&P 500
4.076,60 +58,83 (+1,46%) Nasdaq
11.584,55 +190,74 (+1,67%) NIKKEI 225
27.376,22 +49,11 (+0,18%) Dólar/Euro
1,0860 -0,0006 (-0,05%) Petróleo Brent
84,42 -0,07 (-0,08%) BTC-EUR
21.290,71 +66,18 (+0,31%)
eBay Inc. (EBAY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 ene 2023 | 48,91 | 49,55 | 48,79 | 49,50 | 49,50 | 4.325.298 |
| 30 ene 2023 | 48,32 | 49,89 | 48,31 | 48,89 | 48,89 | 4.066.900 |
| 27 ene 2023 | 48,97 | 49,70 | 48,88 | 49,00 | 49,00 | 3.901.300 |
| 26 ene 2023 | 49,46 | 49,47 | 48,16 | 49,16 | 49,16 | 4.153.100 |
| 25 ene 2023 | 46,47 | 49,07 | 46,32 | 48,93 | 48,93 | 5.955.700 |
| 24 ene 2023 | 47,28 | 47,42 | 46,51 | 46,69 | 46,69 | 4.864.400 |
| 23 ene 2023 | 46,94 | 47,84 | 46,57 | 47,66 | 47,66 | 3.254.700 |
| 20 ene 2023 | 45,76 | 46,73 | 45,54 | 46,66 | 46,66 | 3.435.000 |
| 19 ene 2023 | 45,65 | 45,93 | 44,94 | 45,54 | 45,54 | 5.616.300 |
| 18 ene 2023 | 47,00 | 47,40 | 45,96 | 45,98 | 45,98 | 3.429.500 |
| 17 ene 2023 | 46,23 | 47,11 | 46,05 | 46,77 | 46,77 | 5.214.200 |
| 13 ene 2023 | 45,72 | 46,30 | 45,44 | 46,26 | 46,26 | 3.128.400 |
| 12 ene 2023 | 46,73 | 46,80 | 45,82 | 46,43 | 46,43 | 3.812.200 |
| 11 ene 2023 | 45,69 | 46,69 | 45,52 | 46,61 | 46,61 | 5.456.800 |
| 10 ene 2023 | 43,32 | 45,13 | 43,32 | 45,09 | 45,09 | 4.432.600 |
| 09 ene 2023 | 44,76 | 45,44 | 43,44 | 43,52 | 43,52 | 7.096.400 |
| 06 ene 2023 | 43,62 | 45,45 | 43,06 | 45,11 | 45,11 | 5.293.700 |
| 05 ene 2023 | 43,01 | 43,36 | 42,53 | 43,10 | 43,10 | 3.748.100 |
| 04 ene 2023 | 42,79 | 43,34 | 42,28 | 43,09 | 43,09 | 3.743.500 |
| 03 ene 2023 | 42,08 | 42,66 | 41,54 | 42,15 | 42,15 | 4.494.900 |
| 30 dic 2022 | 41,24 | 41,49 | 40,98 | 41,47 | 41,47 | 4.430.300 |
| 29 dic 2022 | 40,27 | 41,92 | 40,07 | 41,82 | 41,82 | 6.385.400 |
| 28 dic 2022 | 40,06 | 40,40 | 39,76 | 39,92 | 39,92 | 3.551.000 |
| 27 dic 2022 | 40,11 | 40,37 | 39,70 | 40,08 | 40,08 | 3.953.700 |
| 23 dic 2022 | 39,86 | 40,33 | 39,53 | 40,17 | 40,17 | 2.421.200 |
| 22 dic 2022 | 40,63 | 40,72 | 39,48 | 40,12 | 40,12 | 3.930.500 |
| 21 dic 2022 | 41,27 | 41,50 | 41,01 | 41,28 | 41,28 | 4.050.000 |
| 20 dic 2022 | 41,44 | 41,47 | 40,65 | 40,97 | 40,97 | 4.273.300 |
| 19 dic 2022 | 41,08 | 41,41 | 40,64 | 41,34 | 41,34 | 7.817.400 |
| 16 dic 2022 | 42,04 | 42,15 | 40,62 | 41,00 | 41,00 | 14.561.000 |
| 15 dic 2022 | 43,06 | 43,15 | 42,01 | 42,29 | 42,29 | 5.167.300 |
| 14 dic 2022 | 43,61 | 44,29 | 42,90 | 43,75 | 43,75 | 5.659.400 |
| 13 dic 2022 | 45,36 | 45,86 | 43,32 | 43,72 | 43,72 | 5.656.600 |
| 12 dic 2022 | 43,70 | 43,73 | 43,09 | 43,72 | 43,72 | 4.238.100 |
| 09 dic 2022 | 43,53 | 44,05 | 43,31 | 43,64 | 43,64 | 4.083.600 |
| 08 dic 2022 | 43,50 | 44,16 | 43,26 | 43,88 | 43,88 | 3.855.000 |
| 07 dic 2022 | 43,10 | 43,92 | 42,96 | 43,16 | 43,16 | 5.533.200 |
| 06 dic 2022 | 43,73 | 43,82 | 42,74 | 43,35 | 43,35 | 8.691.500 |
| 05 dic 2022 | 44,85 | 44,92 | 43,82 | 43,94 | 43,94 | 4.641.100 |
| 02 dic 2022 | 44,81 | 45,45 | 44,38 | 45,20 | 45,20 | 4.338.000 |
| 01 dic 2022 | 45,36 | 46,09 | 45,05 | 45,16 | 45,16 | 4.785.600 |
| 30 nov 2022 | 43,84 | 45,63 | 43,53 | 45,44 | 45,44 | 8.882.300 |
| 30 nov 2022 | 0.22 Dividendo | |||||
| 29 nov 2022 | 44,60 | 44,66 | 43,62 | 43,77 | 43,55 | 4.421.400 |
| 28 nov 2022 | 45,00 | 45,39 | 44,25 | 44,33 | 44,11 | 5.878.400 |
| 25 nov 2022 | 44,67 | 45,21 | 44,56 | 45,04 | 44,81 | 2.329.800 |
| 23 nov 2022 | 45,35 | 45,78 | 45,11 | 45,23 | 45,00 | 4.981.600 |
| 22 nov 2022 | 44,88 | 45,16 | 44,41 | 45,13 | 44,90 | 3.817.000 |
| 21 nov 2022 | 45,36 | 45,60 | 44,54 | 44,73 | 44,51 | 4.096.100 |
| 18 nov 2022 | 46,12 | 46,15 | 45,25 | 45,68 | 45,45 | 3.792.000 |
| 17 nov 2022 | 44,66 | 45,65 | 44,57 | 45,47 | 45,24 | 3.617.200 |
| 16 nov 2022 | 46,28 | 46,46 | 45,31 | 45,49 | 45,26 | 5.263.300 |
| 15 nov 2022 | 47,07 | 47,13 | 46,03 | 47,02 | 46,78 | 5.466.800 |
| 14 nov 2022 | 46,34 | 46,89 | 45,85 | 45,91 | 45,68 | 6.188.100 |
| 11 nov 2022 | 45,00 | 46,99 | 44,74 | 46,51 | 46,28 | 7.298.800 |
| 10 nov 2022 | 42,49 | 44,80 | 42,26 | 44,66 | 44,44 | 9.206.000 |
| 09 nov 2022 | 41,35 | 41,46 | 40,49 | 40,57 | 40,37 | 5.208.100 |
| 08 nov 2022 | 40,58 | 42,24 | 40,22 | 41,60 | 41,39 | 7.889.100 |
| 07 nov 2022 | 40,37 | 40,66 | 39,37 | 40,58 | 40,38 | 5.258.300 |
| 04 nov 2022 | 39,47 | 40,78 | 39,03 | 40,07 | 39,87 | 7.329.900 |
| 03 nov 2022 | 39,91 | 40,93 | 38,41 | 38,82 | 38,62 | 14.052.700 |
| 02 nov 2022 | 39,92 | 40,00 | 38,01 | 38,06 | 37,87 | 8.531.900 |
| 01 nov 2022 | 40,52 | 40,84 | 39,30 | 39,81 | 39,61 | 4.960.300 |
| 31 oct 2022 | 40,35 | 40,61 | 39,42 | 39,84 | 39,64 | 6.860.700 |
| 28 oct 2022 | 38,80 | 40,41 | 38,48 | 40,32 | 40,12 | 7.750.500 |
| 27 oct 2022 | 39,70 | 40,63 | 39,62 | 39,85 | 39,65 | 6.130.400 |
| 26 oct 2022 | 38,99 | 40,56 | 38,92 | 39,57 | 39,37 | 5.856.200 |
| 25 oct 2022 | 38,61 | 39,12 | 38,14 | 38,97 | 38,77 | 6.544.200 |
| 24 oct 2022 | 38,41 | 38,82 | 37,60 | 38,68 | 38,49 | 5.899.100 |
| 21 oct 2022 | 37,41 | 38,45 | 37,08 | 38,41 | 38,22 | 4.449.300 |
| 20 oct 2022 | 37,70 | 38,66 | 37,48 | 37,62 | 37,43 | 5.105.200 |
| 19 oct 2022 | 38,28 | 38,64 | 37,28 | 37,81 | 37,62 | 5.097.700 |
| 18 oct 2022 | 38,99 | 39,32 | 38,16 | 38,50 | 38,31 | 5.326.500 |
| 17 oct 2022 | 38,01 | 38,45 | 37,79 | 37,85 | 37,66 | 5.976.000 |
| 14 oct 2022 | 38,30 | 38,46 | 37,01 | 37,08 | 36,89 | 5.716.900 |
| 13 oct 2022 | 36,21 | 38,34 | 35,92 | 37,96 | 37,77 | 7.866.600 |
| 12 oct 2022 | 36,99 | 37,24 | 36,61 | 37,13 | 36,94 | 6.324.300 |
| 11 oct 2022 | 37,21 | 37,80 | 36,62 | 36,95 | 36,76 | 6.222.400 |
| 10 oct 2022 | 37,91 | 38,09 | 37,29 | 37,56 | 37,37 | 5.192.100 |
| 07 oct 2022 | 38,51 | 38,58 | 37,42 | 37,55 | 37,36 | 6.731.600 |
| 06 oct 2022 | 38,95 | 39,63 | 38,84 | 38,89 | 38,69 | 6.471.800 |
| 05 oct 2022 | 38,25 | 39,49 | 38,18 | 39,12 | 38,92 | 7.290.500 |
| 04 oct 2022 | 38,11 | 39,18 | 38,09 | 38,67 | 38,48 | 8.189.800 |
| 03 oct 2022 | 36,94 | 37,62 | 36,18 | 37,22 | 37,03 | 8.930.300 |
| 30 sept 2022 | 37,41 | 37,96 | 36,76 | 36,81 | 36,62 | 5.953.300 |
| 29 sept 2022 | 37,96 | 38,06 | 37,28 | 37,69 | 37,50 | 4.211.800 |
| 28 sept 2022 | 37,60 | 38,82 | 37,55 | 38,61 | 38,42 | 4.452.700 |
| 27 sept 2022 | 38,52 | 38,59 | 37,27 | 37,57 | 37,38 | 5.298.000 |
| 26 sept 2022 | 38,16 | 39,10 | 38,10 | 38,13 | 37,94 | 5.571.700 |
| 23 sept 2022 | 38,03 | 38,22 | 37,50 | 38,19 | 38,00 | 5.161.200 |
| 22 sept 2022 | 38,85 | 38,93 | 38,01 | 38,30 | 38,11 | 5.490.500 |
| 21 sept 2022 | 40,04 | 40,31 | 38,80 | 38,93 | 38,73 | 6.350.400 |
| 20 sept 2022 | 41,04 | 41,04 | 39,71 | 39,90 | 39,70 | 7.587.800 |
| 19 sept 2022 | 41,77 | 41,87 | 41,08 | 41,35 | 41,14 | 6.713.000 |
| 16 sept 2022 | 41,85 | 42,14 | 41,14 | 42,00 | 41,79 | 9.313.600 |
| 15 sept 2022 | 42,49 | 43,83 | 42,43 | 42,66 | 42,45 | 6.821.600 |
| 14 sept 2022 | 42,89 | 42,92 | 41,88 | 42,57 | 42,36 | 7.176.200 |
| 13 sept 2022 | 44,15 | 44,39 | 42,61 | 42,79 | 42,57 | 6.326.400 |
| 12 sept 2022 | 45,37 | 45,85 | 45,11 | 45,52 | 45,29 | 4.737.500 |
| 09 sept 2022 | 44,38 | 45,16 | 44,27 | 45,10 | 44,87 | 4.264.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
