Mercados españoles abiertos en 53 mins
S&P 500
4.057,84 +79,11 (+1,99%) Nasdaq
11.740,65 +305,91 (+2,68%) NIKKEI 225
26.752,77 +147,93 (+0,56%) Dólar/Euro
1,0748 +0,0015 (+0,14%) Petróleo Brent
117,62 +0,22 (+0,19%) BTC-EUR
26.716,28 -1.085,99 (-3,91%)
eBay Inc. (EBAY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 may 2022 | 45,68 | 46,81 | 45,49 | 46,47 | 46,47 | 6.295.000 |
| 25 may 2022 | 43,87 | 45,13 | 43,87 | 44,81 | 44,81 | 7.522.100 |
| 24 may 2022 | 44,40 | 45,63 | 43,62 | 44,18 | 44,18 | 8.315.100 |
| 23 may 2022 | 44,74 | 45,35 | 44,00 | 45,19 | 45,19 | 6.122.500 |
| 20 may 2022 | 44,96 | 45,32 | 43,28 | 44,31 | 44,31 | 7.444.100 |
| 19 may 2022 | 44,62 | 45,33 | 44,02 | 44,62 | 44,62 | 7.668.700 |
| 18 may 2022 | 46,10 | 46,78 | 44,65 | 44,94 | 44,94 | 5.883.200 |
| 17 may 2022 | 45,64 | 47,12 | 45,40 | 46,92 | 46,92 | 5.704.500 |
| 16 may 2022 | 46,49 | 46,49 | 44,91 | 45,09 | 45,09 | 6.940.600 |
| 13 may 2022 | 46,46 | 46,76 | 45,72 | 46,65 | 46,65 | 6.455.200 |
| 12 may 2022 | 45,98 | 47,82 | 45,19 | 46,16 | 46,16 | 8.920.400 |
| 11 may 2022 | 48,31 | 48,95 | 46,47 | 46,58 | 46,58 | 7.085.300 |
| 10 may 2022 | 49,97 | 50,89 | 48,38 | 48,59 | 48,59 | 7.614.900 |
| 09 may 2022 | 48,08 | 50,92 | 47,67 | 49,26 | 49,26 | 12.832.100 |
| 06 may 2022 | 48,00 | 49,64 | 47,03 | 48,81 | 48,81 | 11.281.200 |
| 05 may 2022 | 51,21 | 51,82 | 47,29 | 48,04 | 48,04 | 19.285.100 |
| 04 may 2022 | 53,48 | 54,49 | 52,32 | 54,42 | 54,42 | 9.500.200 |
| 03 may 2022 | 53,28 | 54,25 | 53,02 | 53,46 | 53,46 | 8.059.000 |
| 02 may 2022 | 51,97 | 53,22 | 51,46 | 53,15 | 53,15 | 6.139.800 |
| 29 abr 2022 | 51,52 | 53,98 | 51,52 | 51,92 | 51,92 | 8.341.100 |
| 28 abr 2022 | 52,47 | 54,05 | 52,15 | 53,77 | 53,77 | 6.008.500 |
| 27 abr 2022 | 52,99 | 53,89 | 52,00 | 52,06 | 52,06 | 4.905.700 |
| 26 abr 2022 | 53,59 | 53,96 | 52,48 | 53,10 | 53,10 | 4.951.700 |
| 25 abr 2022 | 52,93 | 53,88 | 52,71 | 53,63 | 53,63 | 5.503.600 |
| 22 abr 2022 | 54,60 | 54,83 | 53,08 | 53,17 | 53,17 | 4.914.800 |
| 21 abr 2022 | 55,23 | 55,86 | 54,55 | 54,77 | 54,77 | 4.408.600 |
| 20 abr 2022 | 55,32 | 55,36 | 54,76 | 54,86 | 54,86 | 4.937.900 |
| 19 abr 2022 | 54,16 | 55,22 | 54,16 | 55,17 | 55,17 | 4.698.300 |
| 18 abr 2022 | 53,83 | 54,75 | 53,67 | 54,56 | 54,56 | 4.115.300 |
| 14 abr 2022 | 55,20 | 55,47 | 53,98 | 54,15 | 54,15 | 4.452.200 |
| 13 abr 2022 | 54,09 | 55,47 | 53,96 | 55,12 | 55,12 | 3.787.000 |
| 12 abr 2022 | 55,33 | 55,78 | 54,12 | 54,24 | 54,24 | 3.987.300 |
| 11 abr 2022 | 54,36 | 56,23 | 54,36 | 54,89 | 54,89 | 4.101.900 |
| 08 abr 2022 | 54,50 | 55,44 | 54,12 | 55,03 | 55,03 | 3.747.400 |
| 07 abr 2022 | 53,88 | 54,84 | 53,50 | 54,38 | 54,38 | 4.998.700 |
| 06 abr 2022 | 55,83 | 56,15 | 53,48 | 54,12 | 54,12 | 6.359.400 |
| 05 abr 2022 | 56,68 | 57,73 | 55,98 | 56,40 | 56,40 | 5.040.600 |
| 04 abr 2022 | 58,08 | 58,37 | 56,49 | 56,73 | 56,73 | 6.651.900 |
| 01 abr 2022 | 57,87 | 58,33 | 57,30 | 57,71 | 57,71 | 4.950.100 |
| 31 mar 2022 | 59,16 | 59,16 | 57,24 | 57,26 | 57,26 | 9.380.700 |
| 30 mar 2022 | 59,73 | 60,34 | 59,12 | 59,36 | 59,36 | 5.943.000 |
| 29 mar 2022 | 59,38 | 60,39 | 59,38 | 60,21 | 60,21 | 5.341.100 |
| 28 mar 2022 | 57,42 | 58,84 | 56,93 | 58,78 | 58,78 | 7.156.400 |
| 25 mar 2022 | 57,38 | 58,05 | 56,95 | 57,42 | 57,42 | 6.240.900 |
| 24 mar 2022 | 55,74 | 57,39 | 55,54 | 57,23 | 57,23 | 6.892.900 |
| 23 mar 2022 | 55,42 | 56,06 | 54,65 | 55,60 | 55,60 | 5.329.000 |
| 22 mar 2022 | 54,98 | 56,26 | 54,95 | 55,75 | 55,75 | 7.120.300 |
| 21 mar 2022 | 55,58 | 56,25 | 54,88 | 55,32 | 55,32 | 5.918.500 |
| 18 mar 2022 | 55,10 | 56,67 | 55,10 | 56,02 | 56,02 | 10.588.500 |
| 17 mar 2022 | 54,28 | 55,86 | 54,06 | 55,67 | 55,67 | 5.974.000 |
| 16 mar 2022 | 53,79 | 54,90 | 53,08 | 54,77 | 54,77 | 7.561.500 |
| 15 mar 2022 | 52,51 | 54,56 | 52,22 | 53,94 | 53,94 | 8.927.400 |
| 14 mar 2022 | 50,20 | 53,25 | 50,01 | 52,09 | 52,09 | 9.205.600 |
| 11 mar 2022 | 52,90 | 52,90 | 50,00 | 50,06 | 50,06 | 9.217.700 |
| 10 mar 2022 | 53,02 | 55,48 | 51,28 | 52,36 | 52,36 | 18.926.000 |
| 09 mar 2022 | 53,93 | 53,93 | 52,60 | 53,06 | 53,06 | 10.250.400 |
| 09 mar 2022 | 0.22 Dividendo | |||||
| 08 mar 2022 | 54,94 | 55,93 | 53,25 | 53,31 | 53,09 | 9.549.000 |
| 07 mar 2022 | 55,50 | 56,46 | 54,74 | 54,85 | 54,62 | 9.961.700 |
| 04 mar 2022 | 54,29 | 56,44 | 54,09 | 55,66 | 55,43 | 8.300.800 |
| 03 mar 2022 | 55,64 | 55,64 | 53,46 | 54,42 | 54,20 | 6.139.200 |
| 02 mar 2022 | 54,35 | 55,45 | 53,68 | 55,09 | 54,86 | 8.496.700 |
| 01 mar 2022 | 54,56 | 55,05 | 53,94 | 54,35 | 54,13 | 9.298.800 |
| 28 feb 2022 | 54,32 | 54,99 | 53,41 | 54,59 | 54,36 | 9.281.300 |
| 25 feb 2022 | 55,37 | 55,57 | 53,38 | 54,60 | 54,37 | 8.340.200 |
| 24 feb 2022 | 50,23 | 55,64 | 49,53 | 55,44 | 55,21 | 24.110.800 |
| 23 feb 2022 | 55,53 | 55,89 | 54,47 | 54,59 | 54,36 | 11.482.500 |
| 22 feb 2022 | 55,12 | 56,75 | 54,89 | 55,15 | 54,92 | 6.951.000 |
| 18 feb 2022 | 55,36 | 55,89 | 54,27 | 55,46 | 55,23 | 7.219.600 |
| 17 feb 2022 | 57,48 | 57,70 | 55,53 | 55,76 | 55,53 | 5.659.300 |
| 16 feb 2022 | 59,69 | 59,75 | 57,26 | 57,65 | 57,41 | 5.201.800 |
| 15 feb 2022 | 58,96 | 59,99 | 58,63 | 59,93 | 59,68 | 3.803.800 |
| 14 feb 2022 | 58,53 | 58,64 | 57,68 | 58,18 | 57,94 | 5.714.500 |
| 11 feb 2022 | 59,31 | 59,94 | 58,05 | 58,38 | 58,14 | 5.897.200 |
| 10 feb 2022 | 59,49 | 60,03 | 58,48 | 58,81 | 58,57 | 3.976.200 |
| 09 feb 2022 | 60,37 | 60,66 | 59,70 | 60,61 | 60,36 | 3.448.800 |
| 08 feb 2022 | 58,44 | 59,91 | 58,44 | 59,73 | 59,48 | 3.770.700 |
| 07 feb 2022 | 59,18 | 59,73 | 58,54 | 58,70 | 58,46 | 5.718.400 |
| 04 feb 2022 | 57,34 | 60,27 | 57,25 | 59,29 | 59,05 | 10.587.000 |
| 03 feb 2022 | 58,00 | 58,09 | 56,93 | 57,19 | 56,95 | 6.287.200 |
| 02 feb 2022 | 60,47 | 60,59 | 57,42 | 58,54 | 58,30 | 8.826.200 |
| 01 feb 2022 | 59,91 | 60,62 | 59,57 | 60,48 | 60,23 | 4.080.600 |
| 31 ene 2022 | 57,73 | 60,39 | 57,66 | 60,07 | 59,82 | 9.059.300 |
| 28 ene 2022 | 56,74 | 57,60 | 55,91 | 57,54 | 57,30 | 5.027.100 |
| 27 ene 2022 | 58,04 | 58,71 | 56,40 | 56,70 | 56,47 | 4.947.100 |
| 26 ene 2022 | 58,57 | 59,49 | 57,20 | 57,71 | 57,47 | 7.599.800 |
| 25 ene 2022 | 58,44 | 58,57 | 56,92 | 58,18 | 57,94 | 7.635.900 |
| 24 ene 2022 | 58,97 | 59,72 | 56,88 | 59,66 | 59,41 | 9.318.900 |
| 21 ene 2022 | 60,92 | 61,34 | 59,37 | 59,54 | 59,29 | 7.742.200 |
| 20 ene 2022 | 62,85 | 63,68 | 60,67 | 60,71 | 60,46 | 5.352.500 |
| 19 ene 2022 | 61,96 | 62,84 | 61,92 | 62,29 | 62,03 | 6.721.800 |
| 18 ene 2022 | 62,80 | 62,80 | 61,53 | 61,61 | 61,36 | 7.163.600 |
| 14 ene 2022 | 63,17 | 63,84 | 62,64 | 63,45 | 63,19 | 6.253.100 |
| 13 ene 2022 | 64,74 | 65,24 | 63,17 | 63,28 | 63,02 | 4.416.900 |
| 12 ene 2022 | 66,87 | 66,99 | 63,85 | 64,32 | 64,05 | 5.426.000 |
| 11 ene 2022 | 64,58 | 66,52 | 64,07 | 66,43 | 66,16 | 3.811.100 |
| 10 ene 2022 | 65,72 | 66,33 | 63,72 | 64,57 | 64,30 | 6.684.000 |
| 07 ene 2022 | 66,73 | 67,33 | 66,28 | 66,32 | 66,05 | 5.000.900 |
| 06 ene 2022 | 64,14 | 67,49 | 64,08 | 66,81 | 66,53 | 8.218.400 |
| 05 ene 2022 | 64,87 | 66,27 | 64,46 | 64,49 | 64,22 | 7.440.700 |
| *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.
