Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.874,56 +290,09 (+0,50%)
Emmis Corporation (EMMS)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:45PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 01 may 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 30 abr 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 29 abr 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 26 abr 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 25 abr 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 24 abr 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 23 abr 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 300 |
| 22 abr 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 300 |
| 19 abr 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 18 abr 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 17 abr 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 400 |
| 16 abr 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 400 |
| 15 abr 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 100 |
| 12 abr 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 11 abr 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 10 abr 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 09 abr 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 08 abr 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 05 abr 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 04 abr 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 03 abr 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 02 abr 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 01 abr 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 28 mar 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 300 |
| 27 mar 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 200 |
| 26 mar 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 400 |
| 25 mar 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 200 |
| 22 mar 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 21 mar 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 20 mar 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 19 mar 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 18 mar 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 15 mar 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 14 mar 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 13 mar 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 12 mar 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 11 mar 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 08 mar 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 300 |
| 07 mar 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 500 |
| 06 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 05 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 04 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 01 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 29 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 500 |
| 28 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 27 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 26 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 23 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 22 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 21 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 20 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 16 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 15 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 14 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 13 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 12 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 09 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 08 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 07 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 06 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 05 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 02 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 01 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 31 ene 2024 | 5,0000 | 5,0000 | 4,7500 | 5,0000 | 5,0000 | 1600 |
| 30 ene 2024 | 4,5200 | 4,5200 | 4,2600 | 4,2600 | 4,2600 | 700 |
| 29 ene 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 26 ene 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 100 |
| 25 ene 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 24 ene 2024 | 5,0000 | 5,2500 | 5,0000 | 5,2500 | 5,2500 | 700 |
| 23 ene 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 22 ene 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4000 |
| 19 ene 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 18 ene 2024 | 4,5400 | 4,5400 | 4,5200 | 4,5200 | 4,5200 | 1100 |
| 17 ene 2024 | 4,5500 | 4,5500 | 4,5350 | 4,5350 | 4,5350 | 1000 |
| 16 ene 2024 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | - |
| 12 ene 2024 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | - |
| 11 ene 2024 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | 300 |
| 10 ene 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 500 |
| 09 ene 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 08 ene 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 05 ene 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 04 ene 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 03 ene 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 02 ene 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 29 dic 2023 | 4,7750 | 5,0000 | 4,7750 | 5,0000 | 5,0000 | 3600 |
| 28 dic 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 200 |
| 27 dic 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 26 dic 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 22 dic 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 21 dic 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 20 dic 2023 | 4,5350 | 4,5350 | 4,5200 | 4,5200 | 4,5200 | 5000 |
| 19 dic 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 18 dic 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 15 dic 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 14 dic 2023 | 4,5350 | 4,5350 | 4,5200 | 4,5200 | 4,5200 | 800 |
| 13 dic 2023 | 4,5250 | 4,5250 | 4,5250 | 4,5250 | 4,5250 | - |
| 12 dic 2023 | 4,5250 | 4,5250 | 4,5250 | 4,5250 | 4,5250 | - |
| 11 dic 2023 | 4,5250 | 4,5250 | 4,5250 | 4,5250 | 4,5250 | - |
| 08 dic 2023 | 4,5250 | 4,5250 | 4,5250 | 4,5250 | 4,5250 | - |
| *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.