Mercados españoles cerrados

Euronet Worldwide, Inc. (EEFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
103,04+1,23 (+1,21%)
Al cierre: 04:00PM EDT
103,04 0,00 (0,00%)
Después del cierre: 04:13PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
25 ene 202499,0199,5597,7599,0899,08326.700
24 ene 2024100,86100,8697,4297,8797,87527.200
23 ene 2024102,23102,2399,83100,44100,44165.800
22 ene 2024100,65101,3599,50101,16101,16214.800
19 ene 202499,1099,7297,9599,6999,69171.800
18 ene 202498,7498,9897,3198,7698,76144.600
17 ene 202497,5798,5497,3297,9697,96160.300
16 ene 202498,5199,5697,9299,1099,10257.800
12 ene 2024100,59100,5998,9499,5099,50121.900
11 ene 202498,5999,2597,3999,1699,16206.800
10 ene 202499,2699,9298,2299,0099,00125.600
09 ene 202499,08100,2797,9399,2399,23177.200
08 ene 202498,62100,4198,62100,24100,24173.600
05 ene 202496,7198,6796,7198,2398,23246.800
04 ene 202496,7597,4396,0597,2797,27346.500
03 ene 202499,2699,9096,2196,7396,73382.300
02 ene 2024101,04101,25100,09100,59100,59296.300
29 dic 2023102,20102,49101,28101,49101,49176.200
28 dic 2023102,78103,39102,19102,53102,53148.000
27 dic 2023103,00103,60101,91103,09103,09168.000
26 dic 2023102,44102,95101,74102,84102,84229.300
22 dic 2023102,60103,02100,93101,97101,97319.000
21 dic 2023101,26102,61100,98102,25102,25333.900
20 dic 202399,94102,1899,94100,52100,52633.200
19 dic 202395,70100,4295,08100,18100,18629.100
18 dic 202394,9495,9194,2395,5895,58420.500
15 dic 202394,0095,2593,2194,9594,951.167.900
14 dic 202394,5095,4692,2994,2094,20511.000
13 dic 202391,6093,9490,9293,9393,93487.900
12 dic 202391,9692,0491,3991,6691,66279.100
11 dic 202390,4192,0890,4191,6391,63372.400
08 dic 202389,7390,9489,4690,8290,82483.900
07 dic 202389,8590,6189,3089,9389,93247.500
06 dic 202389,4391,4488,5389,9289,92375.100
05 dic 202389,0389,8787,8589,0289,02313.700
04 dic 202388,8089,8988,4789,4089,40392.900
01 dic 202387,1189,2286,7189,1289,12310.500
30 nov 202387,2588,2086,5187,2287,22349.800
29 nov 202388,7588,9587,0787,1287,12287.700
28 nov 202386,9888,3086,2687,9387,93420.100
27 nov 202386,9988,4486,4387,2387,23401.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...