Mercados españoles abiertos en 6 hrs 50 min

Euronet Worldwide, Inc. (EEFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
105,99-1,24 (-1,16%)
Al cierre: 04:00PM EDT
105,99 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 2024106,85107,60105,81105,99105,99286.612
17 jun 2024106,29107,56105,83107,23107,23224.300
14 jun 2024107,51107,63105,79106,76106,76246.500
13 jun 2024110,37110,37108,44108,81108,81219.200
12 jun 2024112,10113,41110,43110,64110,64184.500
11 jun 2024110,64110,64109,07110,01110,01187.000
10 jun 2024111,40111,72110,60111,20111,20248.400
07 jun 2024112,57113,36112,28112,49112,49116.000
06 jun 2024114,13115,56113,12113,23113,23157.300
05 jun 2024116,32116,32113,62114,76114,76157.000
04 jun 2024115,30116,63114,78115,69115,69348.100
03 jun 2024116,88117,66114,95116,03116,03375.200
31 may 2024114,30116,89113,97116,58116,58393.800
30 may 2024111,68113,92111,47113,81113,81192.700
29 may 2024111,06111,84110,64111,13111,13208.200
28 may 2024115,03115,03112,16112,55112,55258.900
24 may 2024114,52115,48114,23115,02115,02144.600
23 may 2024115,69116,15113,21114,01114,01157.000
22 may 2024113,41116,22113,41115,34115,34343.700
21 may 2024114,50114,92113,78114,15114,15185.700
20 may 2024115,60115,78114,50114,89114,89142.800
17 may 2024115,83115,83114,77115,49115,49227.700
16 may 2024114,91115,67114,29115,27115,27183.300
15 may 2024116,09116,56114,52115,11115,11212.100
14 may 2024114,96115,59113,76114,95114,95328.000
13 may 2024114,56115,88113,87114,07114,07264.400
10 may 2024114,76114,91113,51114,08114,08204.100
09 may 2024112,41114,34111,89114,29114,29223.900
08 may 2024111,67113,21111,67112,59112,59298.800
07 may 2024112,97114,70111,84112,41112,41444.800
06 may 2024111,00113,41111,00112,41112,41421.800
03 may 2024108,47110,38108,06110,24110,24285.400
02 may 2024105,07107,11103,90107,08107,08469.600
01 may 2024114,00114,00101,50104,37104,37729.300
30 abr 2024104,10104,35102,54102,68102,68308.700
29 abr 2024103,89105,33103,89104,65104,65257.300
26 abr 2024103,88105,17103,47103,83103,83205.600
25 abr 2024104,71105,87102,35103,61103,61216.200
24 abr 2024105,01106,40104,70105,67105,67225.200
23 abr 2024104,30106,41104,30105,81105,81203.800
22 abr 2024104,17105,31103,07103,89103,89269.500
19 abr 2024102,04103,19101,84103,04103,04208.600
18 abr 2024101,40102,61100,92101,81101,81250.900
17 abr 2024102,53104,27101,22101,22101,22138.600
16 abr 2024101,09102,61100,51101,61101,61248.500
15 abr 2024104,55104,95100,94101,76101,76275.100
12 abr 2024105,36106,20103,41104,16104,16228.000
11 abr 2024106,27107,07104,16106,17106,17366.100
10 abr 2024108,80108,80105,77106,06106,06349.300
09 abr 2024109,40110,57108,74110,37110,37221.000
08 abr 2024108,90109,03108,01108,92108,92119.100
05 abr 2024106,33108,32106,33108,12108,12168.000
04 abr 2024107,00108,38106,32106,69106,69223.000
03 abr 2024106,89108,14106,80106,92106,92283.800
02 abr 2024107,75107,75106,18107,29107,29244.200
01 abr 2024110,00110,00108,32108,68108,68297.400
28 mar 2024111,02111,82108,84109,93109,93279.300
27 mar 2024109,95111,19109,80111,17111,17200.500
26 mar 2024109,68110,14108,42109,12109,12174.500
25 mar 2024108,51109,00108,08108,79108,79137.200
22 mar 2024109,73110,83108,12108,68108,68162.100
21 mar 2024109,20110,71108,60110,00110,00241.500
20 mar 2024108,30108,66106,93108,63108,63260.000
19 mar 2024106,26108,39106,26107,87107,87255.500
18 mar 2024107,92108,56106,89106,91106,91298.100
15 mar 2024108,07109,56106,85107,89107,89587.300
14 mar 2024106,43108,99105,93108,93108,93375.000
13 mar 2024108,98109,74106,22106,44106,44385.000
12 mar 2024111,85112,25108,39109,46109,46261.800
11 mar 2024111,47113,79111,47111,85111,85252.400
08 mar 2024112,31113,13111,49111,57111,57239.000
07 mar 2024111,98112,60110,56112,19112,19364.000
06 mar 2024109,99111,37109,34111,20111,20230.400
05 mar 2024109,02109,88107,68108,76108,76224.800
04 mar 2024109,14110,32107,87109,66109,66317.400
01 mar 2024109,45109,54108,39108,80108,80172.500
29 feb 2024109,73109,79108,10109,44109,44327.600
28 feb 2024108,11109,65107,75109,01109,01308.700
27 feb 2024108,00108,70107,39108,47108,47214.800
26 feb 2024107,44109,12107,44107,45107,45177.000
23 feb 2024107,85108,66107,44108,08108,08173.800
22 feb 2024107,17108,29106,16107,17107,17221.600
21 feb 2024107,52107,84105,02106,39106,39206.000
20 feb 2024107,27107,84105,98107,74107,74248.200
16 feb 2024109,92110,68108,09108,43108,43215.900
15 feb 2024110,08111,20109,56110,44110,44290.900
14 feb 2024106,22109,75105,86109,63109,63484.100
13 feb 2024105,26106,84103,92104,95104,95307.600
12 feb 2024103,58107,58103,58107,36107,36521.100
09 feb 2024101,40104,02101,10103,90103,90480.600
08 feb 2024102,92103,77100,50101,09101,09588.500
07 feb 2024105,53106,45100,28103,54103,54766.700
06 feb 2024101,95103,62101,88102,94102,94369.600
05 feb 2024101,94102,98101,14102,23102,23227.500
02 feb 2024103,51103,51102,27103,02103,02208.600
01 feb 2024102,81104,37101,00104,20104,20408.500
31 ene 2024100,77101,7899,4399,6599,65225.000
30 ene 2024100,54101,3599,90100,96100,96250.500
29 ene 202499,55101,3599,18101,24101,24143.800
26 ene 202499,33100,1498,4499,4199,41323.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...