Mercados españoles cerrados en 1 hr 16 mins
IBEX 35
11.117,50 +67,40 (+0,61%) Euro Stoxx 50
5.087,45 +33,04 (+0,65%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
84,07 +0,19 (+0,23%) Oro
2.377,80 +37,50 (+1,60%) Bitcoin EUR
58.089,93 +1.103,41 (+1,94%)
Edible Garden AG Incorporated (EDBL)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:06AM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 4,3900 | 4,3900 | 4,2100 | 4,3050 | 4,3050 | 15.969 |
| 09 may 2024 | 4,4800 | 4,7100 | 4,3100 | 4,3200 | 4,3200 | 96.600 |
| 08 may 2024 | 4,9100 | 5,0300 | 4,5110 | 4,7000 | 4,7000 | 68.100 |
| 07 may 2024 | 5,0000 | 5,2300 | 4,8000 | 4,9100 | 4,9100 | 139.500 |
| 06 may 2024 | 4,8200 | 5,0800 | 4,4900 | 4,8100 | 4,8100 | 118.700 |
| 03 may 2024 | 4,9000 | 5,2900 | 4,7300 | 4,8400 | 4,8400 | 94.000 |
| 02 may 2024 | 4,8400 | 5,3000 | 4,8400 | 4,9100 | 4,9100 | 78.700 |
| 01 may 2024 | 5,4500 | 5,6200 | 4,9000 | 4,9000 | 4,9000 | 121.800 |
| 30 abr 2024 | 5,0100 | 5,8100 | 4,9000 | 5,4700 | 5,4700 | 152.300 |
| 29 abr 2024 | 5,0600 | 5,3400 | 4,8110 | 5,2200 | 5,2200 | 126.800 |
| 26 abr 2024 | 5,9400 | 6,3800 | 5,0400 | 5,4900 | 5,4900 | 237.900 |
| 25 abr 2024 | 6,1200 | 6,3400 | 5,5700 | 6,2200 | 6,2200 | 165.200 |
| 24 abr 2024 | 6,3000 | 6,6800 | 5,4500 | 6,3000 | 6,3000 | 288.100 |
| 23 abr 2024 | 6,4700 | 7,5000 | 6,1510 | 6,5900 | 6,5900 | 1.978.200 |
| 22 abr 2024 | 4,0200 | 7,7700 | 3,6200 | 6,2600 | 6,2600 | 16.041.300 |
| 19 abr 2024 | 4,4900 | 4,4900 | 3,7000 | 3,7600 | 3,7600 | 356.300 |
| 18 abr 2024 | 6,2200 | 6,3600 | 4,3600 | 4,5800 | 4,5800 | 698.200 |
| 17 abr 2024 | 6,0200 | 12,4700 | 5,3900 | 6,6600 | 6,6600 | 12.901.200 |
| 16 abr 2024 | 4,9600 | 5,8800 | 4,4100 | 4,5500 | 4,5500 | 275.500 |
| 15 abr 2024 | 5,6800 | 6,3900 | 4,3200 | 5,2500 | 5,2500 | 867.000 |
| 12 abr 2024 | 6,2100 | 6,3000 | 5,5800 | 5,7100 | 5,7100 | 55.000 |
| 11 abr 2024 | 6,0100 | 6,3000 | 5,6000 | 6,1000 | 6,1000 | 179.600 |
| 10 abr 2024 | 6,4000 | 6,9700 | 6,3200 | 6,3650 | 6,3650 | 112.900 |
| 09 abr 2024 | 6,8000 | 7,6150 | 6,3100 | 6,4000 | 6,4000 | 230.300 |
| 08 abr 2024 | 7,2100 | 7,8900 | 6,2700 | 6,6800 | 6,6800 | 171.800 |
| 05 abr 2024 | 8,2000 | 11,9900 | 7,3000 | 7,7000 | 7,7000 | 473.200 |
| 05 abr 2024 | 1:20 Split de acciones | |||||
| 04 abr 2024 | 7,7200 | 9,6000 | 7,0000 | 8,4000 | 8,4000 | 135.265 |
| 03 abr 2024 | 6,4000 | 9,6000 | 6,4000 | 7,4400 | 7,4400 | 229.075 |
| 02 abr 2024 | 7,0000 | 7,0000 | 6,4000 | 6,4400 | 6,4400 | 13.545 |
| 01 abr 2024 | 6,8000 | 7,6000 | 6,7200 | 6,9800 | 6,9800 | 23.235 |
| 28 mar 2024 | 6,3200 | 6,8000 | 6,2000 | 6,4000 | 6,4000 | 7990 |
| 27 mar 2024 | 6,3000 | 6,4000 | 6,0000 | 6,3800 | 6,3800 | 4290 |
| 26 mar 2024 | 6,2000 | 6,2000 | 5,8000 | 6,0000 | 6,0000 | 2360 |
| 25 mar 2024 | 5,9400 | 6,2000 | 5,7400 | 5,9800 | 5,9800 | 7760 |
| 22 mar 2024 | 5,8000 | 6,4400 | 5,4000 | 5,7400 | 5,7400 | 15.095 |
| 21 mar 2024 | 6,3000 | 6,9000 | 5,8200 | 5,9200 | 5,9200 | 9695 |
| 20 mar 2024 | 6,0200 | 6,6400 | 5,8000 | 6,3200 | 6,3200 | 6655 |
| 19 mar 2024 | 6,1200 | 6,8000 | 5,6600 | 6,0400 | 6,0400 | 11.420 |
| 18 mar 2024 | 6,8000 | 7,0000 | 6,4000 | 6,4000 | 6,4000 | 4775 |
| 15 mar 2024 | 7,0200 | 7,3000 | 6,6000 | 6,7400 | 6,7400 | 6610 |
| 14 mar 2024 | 7,1800 | 8,0400 | 7,0200 | 7,3600 | 7,3600 | 2785 |
| 13 mar 2024 | 6,9200 | 7,8200 | 6,8600 | 7,0000 | 7,0000 | 6145 |
| 12 mar 2024 | 7,8600 | 7,8600 | 6,8000 | 6,8000 | 6,8000 | 3605 |
| 11 mar 2024 | 7,9800 | 7,9800 | 7,2400 | 7,7000 | 7,7000 | 4120 |
| 08 mar 2024 | 8,4000 | 8,8000 | 7,2200 | 7,5000 | 7,5000 | 9250 |
| 07 mar 2024 | 8,2000 | 8,4000 | 7,6000 | 7,8000 | 7,8000 | 5325 |
| 06 mar 2024 | 8,0800 | 8,2600 | 7,9400 | 8,0000 | 8,0000 | 3225 |
| 05 mar 2024 | 8,2000 | 8,2000 | 7,8600 | 7,9400 | 7,9400 | 3545 |
| 04 mar 2024 | 8,6000 | 8,6800 | 8,0000 | 8,0000 | 8,0000 | 4380 |
| 01 mar 2024 | 8,8000 | 8,8000 | 8,4000 | 8,5600 | 8,5600 | 1200 |
| 29 feb 2024 | 8,4000 | 8,9200 | 8,4000 | 8,5400 | 8,5400 | 1320 |
| 28 feb 2024 | 8,3400 | 9,0000 | 8,2000 | 8,4600 | 8,4600 | 2285 |
| 27 feb 2024 | 8,5800 | 8,8000 | 8,2600 | 8,6800 | 8,6800 | 3610 |
| 26 feb 2024 | 8,7000 | 9,1800 | 8,2000 | 8,5600 | 8,5600 | 4095 |
| 23 feb 2024 | 8,4800 | 8,9800 | 8,0200 | 8,4000 | 8,4000 | 3310 |
| 22 feb 2024 | 8,6200 | 9,6000 | 8,2000 | 8,5200 | 8,5200 | 17.585 |
| 21 feb 2024 | 9,2000 | 9,2000 | 8,4400 | 8,6200 | 8,6200 | 1795 |
| 20 feb 2024 | 8,8000 | 8,8400 | 8,4000 | 8,4000 | 8,4000 | 1605 |
| 16 feb 2024 | 9,3600 | 9,3600 | 8,8000 | 8,9400 | 8,9400 | 1785 |
| 15 feb 2024 | 8,8400 | 9,1000 | 8,8000 | 9,0600 | 9,0600 | 1920 |
| 14 feb 2024 | 9,2600 | 9,6000 | 8,6000 | 8,8400 | 8,8400 | 4195 |
| 13 feb 2024 | 9,6000 | 9,6000 | 9,0400 | 9,2000 | 9,2000 | 3625 |
| 12 feb 2024 | 9,6000 | 10,9600 | 9,4000 | 9,4200 | 9,4200 | 46.840 |
| 09 feb 2024 | 9,3000 | 9,6000 | 9,0200 | 9,6000 | 9,6000 | 1855 |
| 08 feb 2024 | 9,0000 | 9,5800 | 9,0000 | 9,2000 | 9,2000 | 1630 |
| 07 feb 2024 | 9,0000 | 9,4000 | 8,8000 | 9,0000 | 9,0000 | 1520 |
| 06 feb 2024 | 9,6000 | 9,6000 | 9,0000 | 9,0000 | 9,0000 | 1315 |
| 05 feb 2024 | 9,6800 | 9,6800 | 9,0000 | 9,0000 | 9,0000 | 750 |
| 02 feb 2024 | 9,6000 | 9,6000 | 9,2000 | 9,2400 | 9,2400 | 3220 |
| 01 feb 2024 | 9,7600 | 9,8000 | 9,5200 | 9,6800 | 9,6800 | 640 |
| 31 ene 2024 | 9,7800 | 10,8000 | 9,3000 | 9,7000 | 9,7000 | 12.945 |
| 30 ene 2024 | 9,7600 | 9,8000 | 9,6600 | 9,7600 | 9,7600 | 540 |
| 29 ene 2024 | 9,8200 | 9,8200 | 9,6000 | 9,7200 | 9,7200 | 1890 |
| 26 ene 2024 | 10,0000 | 10,2000 | 9,6000 | 9,8200 | 9,8200 | 1720 |
| 25 ene 2024 | 9,7600 | 10,1800 | 9,7600 | 9,7600 | 9,7600 | 925 |
| 24 ene 2024 | 9,8000 | 10,4000 | 9,7600 | 10,0000 | 10,0000 | 1585 |
| 23 ene 2024 | 10,0000 | 10,4000 | 9,7600 | 9,7600 | 9,7600 | 2505 |
| 22 ene 2024 | 10,0000 | 10,0800 | 9,5200 | 9,8200 | 9,8200 | 1210 |
| 19 ene 2024 | 10,0000 | 10,0000 | 9,4200 | 9,7200 | 9,7200 | 1205 |
| 18 ene 2024 | 9,8000 | 10,0400 | 9,4800 | 9,8000 | 9,8000 | 3370 |
| 17 ene 2024 | 10,4000 | 10,4000 | 9,8000 | 10,3800 | 10,3800 | 1705 |
| 16 ene 2024 | 9,8600 | 10,6000 | 9,8600 | 10,0600 | 10,0600 | 5000 |
| 12 ene 2024 | 10,3600 | 11,0600 | 9,7000 | 10,5800 | 10,5800 | 5150 |
| 11 ene 2024 | 10,4000 | 10,8000 | 9,4200 | 10,3000 | 10,3000 | 84.090 |
| 10 ene 2024 | 10,2000 | 10,4000 | 9,7000 | 9,7000 | 9,7000 | 4000 |
| 09 ene 2024 | 9,7400 | 9,9000 | 9,6000 | 9,9000 | 9,9000 | 475 |
| 08 ene 2024 | 9,7200 | 9,9800 | 9,4200 | 9,5400 | 9,5400 | 1340 |
| 05 ene 2024 | 9,8600 | 10,6800 | 9,7000 | 9,7000 | 9,7000 | 2060 |
| 04 ene 2024 | 9,6200 | 10,0000 | 9,5000 | 9,9400 | 9,9400 | 840 |
| 03 ene 2024 | 9,8000 | 10,0000 | 9,6000 | 9,9000 | 9,9000 | 2470 |
| 02 ene 2024 | 10,0600 | 10,0600 | 9,7600 | 9,7600 | 9,7600 | 1540 |
| 29 dic 2023 | 10,2000 | 10,4000 | 9,4200 | 10,0600 | 10,0600 | 5415 |
| 28 dic 2023 | 10,8000 | 10,8000 | 9,9000 | 10,5000 | 10,5000 | 1590 |
| 27 dic 2023 | 9,9200 | 10,4400 | 9,4000 | 10,2000 | 10,2000 | 5525 |
| 26 dic 2023 | 10,4200 | 10,7600 | 9,6000 | 10,0000 | 10,0000 | 2750 |
| 22 dic 2023 | 11,0200 | 11,1200 | 10,1000 | 10,2200 | 10,2200 | 2400 |
| 21 dic 2023 | 11,0000 | 11,2400 | 10,6200 | 11,0200 | 11,0200 | 2425 |
| 20 dic 2023 | 11,6600 | 11,8200 | 10,8000 | 11,1800 | 11,1800 | 2845 |
| 19 dic 2023 | 12,0000 | 12,0000 | 11,2000 | 11,2000 | 11,2000 | 1735 |
| *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.