Mercados españoles cerrados en 5 hrs 4 min
IBEX 35
7.550,10 -29,80 (-0,39%) Euro Stoxx 50
3.435,16 -12,56 (-0,36%) Dólar/Euro
0,9880 -0,0004 (-0,04%) Petróleo Brent
93,33 -0,04 (-0,04%) Oro
1.723,70 +2,90 (+0,17%) BTC-EUR
20.380,39 -141,08 (-0,69%)
eBay Inc. (EBAY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Intervalo de fechas:
06 oct 2021 - 06 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 oct 2022 | 38,25 | 39,49 | 38,18 | 39,12 | 39,12 | 7.289.500 |
| 04 oct 2022 | 38,11 | 39,18 | 38,09 | 38,67 | 38,67 | 8.189.800 |
| 03 oct 2022 | 36,94 | 37,62 | 36,18 | 37,22 | 37,22 | 8.930.300 |
| 30 sept 2022 | 37,41 | 37,96 | 36,76 | 36,81 | 36,81 | 5.950.400 |
| 29 sept 2022 | 37,96 | 38,06 | 37,28 | 37,69 | 37,69 | 4.211.800 |
| 28 sept 2022 | 37,60 | 38,82 | 37,55 | 38,61 | 38,61 | 4.452.700 |
| 27 sept 2022 | 38,52 | 38,59 | 37,27 | 37,57 | 37,57 | 5.298.000 |
| 26 sept 2022 | 38,16 | 39,10 | 38,10 | 38,13 | 38,13 | 5.571.700 |
| 23 sept 2022 | 38,03 | 38,22 | 37,50 | 38,19 | 38,19 | 5.161.200 |
| 22 sept 2022 | 38,85 | 38,93 | 38,01 | 38,30 | 38,30 | 5.490.500 |
| 21 sept 2022 | 40,04 | 40,31 | 38,80 | 38,93 | 38,93 | 6.350.400 |
| 20 sept 2022 | 41,04 | 41,04 | 39,71 | 39,90 | 39,90 | 7.587.800 |
| 19 sept 2022 | 41,77 | 41,87 | 41,08 | 41,35 | 41,35 | 6.713.000 |
| 16 sept 2022 | 41,85 | 42,14 | 41,14 | 42,00 | 42,00 | 9.313.600 |
| 15 sept 2022 | 42,49 | 43,83 | 42,43 | 42,66 | 42,66 | 6.821.600 |
| 14 sept 2022 | 42,89 | 42,92 | 41,88 | 42,57 | 42,57 | 7.176.200 |
| 13 sept 2022 | 44,15 | 44,39 | 42,61 | 42,79 | 42,79 | 6.326.400 |
| 12 sept 2022 | 45,37 | 45,85 | 45,11 | 45,52 | 45,52 | 4.737.500 |
| 09 sept 2022 | 44,38 | 45,16 | 44,27 | 45,10 | 45,10 | 4.264.800 |
| 08 sept 2022 | 44,36 | 44,52 | 43,56 | 44,25 | 44,25 | 5.945.800 |
| 07 sept 2022 | 43,15 | 44,87 | 43,09 | 44,66 | 44,66 | 4.814.700 |
| 06 sept 2022 | 44,22 | 44,29 | 42,93 | 43,04 | 43,04 | 6.219.900 |
| 02 sept 2022 | 45,19 | 45,46 | 43,83 | 44,11 | 44,11 | 4.203.000 |
| 01 sept 2022 | 43,99 | 44,80 | 43,63 | 44,77 | 44,77 | 4.660.500 |
| 31 ago 2022 | 44,69 | 44,81 | 43,91 | 44,13 | 44,13 | 7.289.300 |
| 31 ago 2022 | 0.22 Dividendo | |||||
| 30 ago 2022 | 44,87 | 45,06 | 44,08 | 44,45 | 44,23 | 4.274.900 |
| 29 ago 2022 | 44,26 | 44,85 | 43,90 | 44,46 | 44,24 | 4.539.100 |
| 26 ago 2022 | 47,03 | 47,21 | 44,51 | 44,53 | 44,31 | 3.978.200 |
| 25 ago 2022 | 45,73 | 46,62 | 45,56 | 46,59 | 46,36 | 3.227.800 |
| 24 ago 2022 | 45,23 | 46,26 | 45,17 | 45,53 | 45,30 | 4.212.100 |
| 23 ago 2022 | 45,32 | 46,36 | 45,16 | 45,43 | 45,21 | 4.307.200 |
| 22 ago 2022 | 46,70 | 46,70 | 45,33 | 45,39 | 45,17 | 4.322.500 |
| 19 ago 2022 | 47,85 | 48,08 | 46,55 | 47,07 | 46,84 | 4.377.500 |
| 18 ago 2022 | 48,39 | 48,72 | 47,82 | 48,54 | 48,30 | 3.534.100 |
| 17 ago 2022 | 48,89 | 49,03 | 48,24 | 48,57 | 48,33 | 3.832.300 |
| 16 ago 2022 | 48,69 | 50,17 | 48,58 | 49,50 | 49,26 | 5.314.600 |
| 15 ago 2022 | 49,17 | 49,24 | 48,20 | 48,68 | 48,44 | 3.710.000 |
| 12 ago 2022 | 48,95 | 49,48 | 48,68 | 49,44 | 49,20 | 2.885.800 |
| 11 ago 2022 | 48,87 | 49,52 | 48,13 | 48,57 | 48,33 | 4.581.900 |
| 10 ago 2022 | 48,86 | 49,29 | 48,47 | 48,50 | 48,26 | 4.848.400 |
| 09 ago 2022 | 47,57 | 48,02 | 47,02 | 48,00 | 47,76 | 6.075.100 |
| 08 ago 2022 | 47,63 | 49,00 | 47,20 | 47,61 | 47,37 | 4.786.100 |
| 05 ago 2022 | 47,33 | 47,66 | 46,69 | 47,28 | 47,05 | 5.487.400 |
| 04 ago 2022 | 50,10 | 50,19 | 46,66 | 47,87 | 47,63 | 10.604.500 |
| 03 ago 2022 | 49,00 | 50,82 | 49,00 | 50,48 | 50,23 | 8.749.800 |
| 02 ago 2022 | 48,69 | 48,84 | 47,75 | 48,43 | 48,19 | 5.250.700 |
| 01 ago 2022 | 47,85 | 49,34 | 47,65 | 48,94 | 48,70 | 4.805.800 |
| 29 jul 2022 | 49,13 | 49,73 | 48,38 | 48,63 | 48,39 | 7.241.400 |
| 28 jul 2022 | 47,37 | 48,24 | 46,48 | 48,21 | 47,97 | 4.914.700 |
| 27 jul 2022 | 45,95 | 47,52 | 45,83 | 47,18 | 46,95 | 4.123.000 |
| 26 jul 2022 | 45,39 | 45,79 | 45,25 | 45,66 | 45,43 | 3.834.200 |
| 25 jul 2022 | 46,68 | 47,04 | 46,14 | 46,56 | 46,33 | 4.042.600 |
| 22 jul 2022 | 46,59 | 47,37 | 46,36 | 46,68 | 46,45 | 4.908.200 |
| 21 jul 2022 | 46,08 | 46,67 | 45,85 | 46,65 | 46,42 | 2.964.100 |
| 20 jul 2022 | 45,59 | 46,47 | 45,42 | 46,19 | 45,96 | 4.066.000 |
| 19 jul 2022 | 43,89 | 45,49 | 43,89 | 45,38 | 45,16 | 4.290.500 |
| 18 jul 2022 | 43,98 | 44,73 | 43,35 | 43,59 | 43,37 | 4.544.300 |
| 15 jul 2022 | 42,99 | 43,96 | 42,85 | 43,61 | 43,39 | 6.407.300 |
| 14 jul 2022 | 42,20 | 42,36 | 41,22 | 42,03 | 41,82 | 3.624.800 |
| 13 jul 2022 | 42,20 | 43,15 | 41,94 | 42,49 | 42,28 | 4.439.900 |
| 12 jul 2022 | 43,06 | 43,95 | 42,87 | 43,20 | 42,99 | 4.751.000 |
| 11 jul 2022 | 43,02 | 43,16 | 42,39 | 42,83 | 42,62 | 5.986.800 |
| 08 jul 2022 | 43,40 | 43,83 | 42,75 | 43,14 | 42,93 | 3.716.300 |
| 07 jul 2022 | 43,72 | 44,07 | 43,19 | 43,82 | 43,60 | 6.216.100 |
| 06 jul 2022 | 44,40 | 44,96 | 43,56 | 43,72 | 43,50 | 6.444.000 |
| 05 jul 2022 | 42,26 | 43,96 | 41,89 | 43,93 | 43,71 | 6.413.700 |
| 01 jul 2022 | 41,94 | 43,04 | 41,76 | 42,89 | 42,68 | 4.950.800 |
| 30 jun 2022 | 42,42 | 42,42 | 41,02 | 41,67 | 41,46 | 6.571.700 |
| 29 jun 2022 | 42,58 | 43,03 | 42,30 | 42,67 | 42,46 | 3.517.100 |
| 28 jun 2022 | 43,40 | 44,48 | 42,60 | 42,65 | 42,44 | 5.435.600 |
| 27 jun 2022 | 45,87 | 45,94 | 44,22 | 44,38 | 44,16 | 4.703.400 |
| 24 jun 2022 | 43,35 | 45,78 | 43,22 | 45,67 | 45,44 | 20.444.400 |
| 23 jun 2022 | 42,17 | 43,11 | 42,05 | 42,97 | 42,76 | 5.244.700 |
| 22 jun 2022 | 41,88 | 43,66 | 41,83 | 43,13 | 42,92 | 7.343.000 |
| 21 jun 2022 | 42,70 | 43,47 | 42,20 | 42,29 | 42,08 | 7.628.500 |
| 17 jun 2022 | 41,51 | 42,57 | 41,43 | 42,21 | 42,00 | 21.193.800 |
| 16 jun 2022 | 42,29 | 42,50 | 40,52 | 41,08 | 40,88 | 9.954.900 |
| 15 jun 2022 | 42,97 | 44,05 | 42,58 | 43,51 | 43,29 | 8.232.200 |
| 14 jun 2022 | 43,20 | 43,59 | 42,21 | 42,58 | 42,37 | 5.288.400 |
| 13 jun 2022 | 43,01 | 43,97 | 42,67 | 42,93 | 42,72 | 9.224.400 |
| 10 jun 2022 | 44,35 | 45,58 | 44,28 | 44,28 | 44,06 | 8.764.800 |
| 09 jun 2022 | 47,20 | 47,44 | 46,43 | 46,69 | 46,46 | 5.139.100 |
| 08 jun 2022 | 47,82 | 48,14 | 47,30 | 47,68 | 47,44 | 4.401.800 |
| 07 jun 2022 | 46,90 | 47,67 | 46,68 | 47,51 | 47,27 | 5.114.200 |
| 06 jun 2022 | 47,99 | 48,76 | 47,47 | 47,67 | 47,43 | 5.350.100 |
| 03 jun 2022 | 47,32 | 47,55 | 46,79 | 47,09 | 46,86 | 6.122.200 |
| 02 jun 2022 | 46,86 | 47,78 | 46,45 | 47,77 | 47,53 | 5.287.700 |
| 01 jun 2022 | 49,08 | 49,08 | 46,81 | 46,97 | 46,74 | 7.174.800 |
| 31 may 2022 | 48,44 | 49,30 | 47,32 | 48,67 | 48,43 | 17.674.900 |
| 31 may 2022 | 0.22 Dividendo | |||||
| 27 may 2022 | 47,22 | 48,83 | 47,05 | 48,82 | 48,36 | 8.695.400 |
| 26 may 2022 | 45,68 | 46,81 | 45,49 | 46,47 | 46,03 | 6.299.000 |
| 25 may 2022 | 43,87 | 45,13 | 43,87 | 44,81 | 44,39 | 7.522.100 |
| 24 may 2022 | 44,40 | 45,63 | 43,62 | 44,18 | 43,76 | 8.315.100 |
| 23 may 2022 | 44,74 | 45,35 | 44,00 | 45,19 | 44,76 | 6.122.500 |
| 20 may 2022 | 44,96 | 45,32 | 43,28 | 44,31 | 43,89 | 7.445.800 |
| 19 may 2022 | 44,62 | 45,33 | 44,02 | 44,62 | 44,20 | 7.668.700 |
| 18 may 2022 | 46,10 | 46,78 | 44,65 | 44,94 | 44,52 | 5.883.200 |
| 17 may 2022 | 45,64 | 47,12 | 45,40 | 46,92 | 46,48 | 5.704.500 |
| *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.
