Mercados españoles cerrados
S&P 500
5.068,25 -47,92 (-0,94%) Nasdaq
15.805,15 -177,93 (-1,11%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0680 -0,0045 (-0,42%) Petróleo Brent
87,85 -0,55 (-0,62%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
ENGlobal Corporation (ENG)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:18PM EDT. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 1,6818 | 1,7300 | 1,6600 | 1,7300 | 1,7300 | 4815 |
| 29 abr 2024 | 1,6300 | 1,7300 | 1,6300 | 1,7300 | 1,7300 | 2200 |
| 26 abr 2024 | 1,6100 | 1,6800 | 1,6100 | 1,6800 | 1,6800 | 1600 |
| 25 abr 2024 | 1,6500 | 1,7400 | 1,6200 | 1,6300 | 1,6300 | 5700 |
| 24 abr 2024 | 1,6300 | 1,7200 | 1,6300 | 1,6800 | 1,6800 | 1100 |
| 23 abr 2024 | 1,7100 | 1,9300 | 1,6200 | 1,6200 | 1,6200 | 7200 |
| 22 abr 2024 | 1,6600 | 1,9500 | 1,6500 | 1,7400 | 1,7400 | 4900 |
| 19 abr 2024 | 1,6900 | 1,7800 | 1,6100 | 1,6500 | 1,6500 | 1500 |
| 18 abr 2024 | 1,5600 | 1,7100 | 1,5600 | 1,6300 | 1,6300 | 6300 |
| 17 abr 2024 | 1,7000 | 1,7000 | 1,6000 | 1,6000 | 1,6000 | 9600 |
| 16 abr 2024 | 1,8300 | 1,8300 | 1,7000 | 1,7300 | 1,7300 | 6800 |
| 15 abr 2024 | 1,8100 | 1,8500 | 1,6700 | 1,8500 | 1,8500 | 12.600 |
| 12 abr 2024 | 1,7700 | 1,9000 | 1,7300 | 1,8300 | 1,8300 | 7700 |
| 11 abr 2024 | 1,7500 | 1,8200 | 1,7500 | 1,8200 | 1,8200 | 3900 |
| 10 abr 2024 | 1,8000 | 1,8500 | 1,8000 | 1,8400 | 1,8400 | 5700 |
| 09 abr 2024 | 1,9000 | 1,9500 | 1,7900 | 1,8500 | 1,8500 | 25.700 |
| 08 abr 2024 | 1,7400 | 1,8100 | 1,7200 | 1,7400 | 1,7400 | 6900 |
| 05 abr 2024 | 1,6800 | 1,7400 | 1,6600 | 1,6900 | 1,6900 | 3000 |
| 04 abr 2024 | 1,7200 | 1,7900 | 1,7200 | 1,7600 | 1,7600 | 7600 |
| 03 abr 2024 | 1,7300 | 1,7300 | 1,6600 | 1,7200 | 1,7200 | 1600 |
| 02 abr 2024 | 1,7900 | 1,8200 | 1,6800 | 1,7300 | 1,7300 | 19.800 |
| 01 abr 2024 | 1,7400 | 1,7400 | 1,6900 | 1,6900 | 1,6900 | 3100 |
| 28 mar 2024 | 1,6600 | 1,7200 | 1,6000 | 1,7200 | 1,7200 | 22.200 |
| 27 mar 2024 | 1,8300 | 1,8400 | 1,6200 | 1,7600 | 1,7600 | 11.000 |
| 26 mar 2024 | 1,6500 | 1,7400 | 1,6500 | 1,6600 | 1,6600 | 3600 |
| 25 mar 2024 | 1,6900 | 1,7400 | 1,6200 | 1,6600 | 1,6600 | 5100 |
| 22 mar 2024 | 1,6400 | 1,9000 | 1,6200 | 1,7100 | 1,7100 | 26.100 |
| 21 mar 2024 | 1,8300 | 1,8300 | 1,6400 | 1,6400 | 1,6400 | 14.100 |
| 20 mar 2024 | 1,6000 | 1,8700 | 1,6000 | 1,7500 | 1,7500 | 3600 |
| 19 mar 2024 | 1,7500 | 1,7500 | 1,6500 | 1,6900 | 1,6900 | 9100 |
| 18 mar 2024 | 1,6400 | 1,8100 | 1,6400 | 1,7000 | 1,7000 | 14.700 |
| 15 mar 2024 | 1,6200 | 1,7200 | 1,5500 | 1,7200 | 1,7200 | 8600 |
| 14 mar 2024 | 1,7000 | 1,7400 | 1,6200 | 1,6200 | 1,6200 | 10.200 |
| 13 mar 2024 | 1,7700 | 1,9700 | 1,6900 | 1,7200 | 1,7200 | 33.900 |
| 12 mar 2024 | 1,8800 | 1,8800 | 1,7500 | 1,7500 | 1,7500 | 12.900 |
| 11 mar 2024 | 1,8100 | 1,8900 | 1,7500 | 1,8500 | 1,8500 | 8900 |
| 08 mar 2024 | 1,8200 | 1,8400 | 1,7500 | 1,8400 | 1,8400 | 17.200 |
| 07 mar 2024 | 1,7000 | 1,9400 | 1,6500 | 1,8000 | 1,8000 | 6000 |
| 06 mar 2024 | 1,7900 | 1,8900 | 1,6300 | 1,7900 | 1,7900 | 25.500 |
| 05 mar 2024 | 1,9800 | 1,9800 | 1,7800 | 1,8200 | 1,8200 | 14.900 |
| 04 mar 2024 | 2,0500 | 2,0500 | 1,8700 | 1,9500 | 1,9500 | 16.700 |
| 01 mar 2024 | 2,2000 | 2,2000 | 1,9800 | 2,0800 | 2,0800 | 14.000 |
| 29 feb 2024 | 2,1700 | 2,3000 | 2,1000 | 2,2300 | 2,2300 | 30.800 |
| 28 feb 2024 | 1,8800 | 2,2100 | 1,7700 | 2,1400 | 2,1400 | 36.300 |
| 27 feb 2024 | 1,5700 | 2,0000 | 1,5700 | 1,9700 | 1,9700 | 63.400 |
| 26 feb 2024 | 1,4800 | 1,6500 | 1,4600 | 1,5000 | 1,5000 | 27.900 |
| 23 feb 2024 | 1,4100 | 1,4500 | 1,4000 | 1,4300 | 1,4300 | 14.500 |
| 22 feb 2024 | 1,6000 | 1,6100 | 1,4000 | 1,4800 | 1,4800 | 65.700 |
| 21 feb 2024 | 1,6000 | 1,7700 | 1,5000 | 1,6000 | 1,6000 | 181.700 |
| 20 feb 2024 | 1,6600 | 1,7900 | 1,5600 | 1,7500 | 1,7500 | 736.700 |
| 16 feb 2024 | 1,2900 | 1,4400 | 1,2900 | 1,4400 | 1,4400 | 13.700 |
| 15 feb 2024 | 1,2300 | 1,3900 | 1,2300 | 1,3300 | 1,3300 | 30.100 |
| 14 feb 2024 | 1,2600 | 1,2700 | 1,1900 | 1,2500 | 1,2500 | 6200 |
| 13 feb 2024 | 1,2200 | 1,3000 | 1,1900 | 1,2600 | 1,2600 | 50.700 |
| 12 feb 2024 | 1,2600 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 12.800 |
| 09 feb 2024 | 1,2500 | 1,3000 | 1,2300 | 1,2500 | 1,2500 | 6500 |
| 08 feb 2024 | 1,2500 | 1,3700 | 1,2100 | 1,2500 | 1,2500 | 9200 |
| 07 feb 2024 | 1,2100 | 1,3100 | 1,2100 | 1,2600 | 1,2600 | 3200 |
| 06 feb 2024 | 1,3300 | 1,3300 | 1,0100 | 1,2100 | 1,2100 | 32.300 |
| 05 feb 2024 | 1,3200 | 1,3700 | 1,3200 | 1,3600 | 1,3600 | 3100 |
| 02 feb 2024 | 1,3300 | 1,4000 | 1,3000 | 1,4000 | 1,4000 | 6400 |
| 01 feb 2024 | 1,4400 | 1,4400 | 1,3200 | 1,3800 | 1,3800 | 6100 |
| 31 ene 2024 | 1,3200 | 1,4600 | 1,3200 | 1,3600 | 1,3600 | 5600 |
| 30 ene 2024 | 1,3800 | 1,4900 | 1,3100 | 1,3500 | 1,3500 | 7400 |
| 29 ene 2024 | 1,3700 | 1,4900 | 1,3600 | 1,4400 | 1,4400 | 7400 |
| 26 ene 2024 | 1,3300 | 1,4900 | 1,3000 | 1,3900 | 1,3900 | 17.800 |
| 25 ene 2024 | 1,4200 | 1,4300 | 1,3400 | 1,3600 | 1,3600 | 8900 |
| 24 ene 2024 | 1,4500 | 1,4700 | 1,3500 | 1,4400 | 1,4400 | 20.400 |
| 23 ene 2024 | 1,3000 | 1,4500 | 1,3000 | 1,4500 | 1,4500 | 14.300 |
| 22 ene 2024 | 1,2100 | 1,3800 | 1,2100 | 1,3200 | 1,3200 | 29.600 |
| 19 ene 2024 | 1,6200 | 1,6600 | 1,3000 | 1,4200 | 1,4200 | 20.600 |
| 18 ene 2024 | 1,6700 | 1,7100 | 1,6000 | 1,6200 | 1,6200 | 16.000 |
| 17 ene 2024 | 1,6600 | 1,7200 | 1,6400 | 1,6400 | 1,6400 | 20.200 |
| 16 ene 2024 | 1,6800 | 1,8500 | 1,6600 | 1,6800 | 1,6800 | 42.200 |
| 12 ene 2024 | 1,7400 | 1,7400 | 1,6300 | 1,6700 | 1,6700 | 17.000 |
| 11 ene 2024 | 1,7200 | 1,7900 | 1,6800 | 1,7100 | 1,7100 | 4400 |
| 10 ene 2024 | 1,7400 | 1,8100 | 1,7200 | 1,7200 | 1,7200 | 6700 |
| 09 ene 2024 | 1,7100 | 1,8800 | 1,7100 | 1,7600 | 1,7600 | 3100 |
| 08 ene 2024 | 1,7100 | 1,7400 | 1,7100 | 1,7400 | 1,7400 | 5200 |
| 05 ene 2024 | 1,7600 | 1,7600 | 1,7500 | 1,7500 | 1,7500 | 1500 |
| 04 ene 2024 | 1,7100 | 1,8000 | 1,7000 | 1,7500 | 1,7500 | 5800 |
| 03 ene 2024 | 1,8400 | 1,8600 | 1,7400 | 1,7900 | 1,7900 | 8400 |
| 02 ene 2024 | 1,6900 | 1,9000 | 1,6800 | 1,8100 | 1,8100 | 57.700 |
| 29 dic 2023 | 1,7800 | 1,9000 | 1,6800 | 1,6900 | 1,6900 | 55.200 |
| 28 dic 2023 | 1,6800 | 1,9000 | 1,6800 | 1,7700 | 1,7700 | 64.100 |
| 27 dic 2023 | 1,7400 | 1,7500 | 1,6800 | 1,6800 | 1,6800 | 35.000 |
| 26 dic 2023 | 1,7500 | 1,7500 | 1,6800 | 1,7000 | 1,7000 | 14.600 |
| 22 dic 2023 | 1,7000 | 1,8200 | 1,6800 | 1,7700 | 1,7700 | 20.300 |
| 21 dic 2023 | 1,7400 | 1,8400 | 1,7100 | 1,7200 | 1,7200 | 8000 |
| 20 dic 2023 | 1,7500 | 1,8200 | 1,6900 | 1,7500 | 1,7500 | 40.700 |
| 19 dic 2023 | 1,7200 | 1,7300 | 1,6800 | 1,7300 | 1,7300 | 25.800 |
| 18 dic 2023 | 1,7000 | 1,7300 | 1,6800 | 1,6800 | 1,6800 | 25.200 |
| 15 dic 2023 | 1,7000 | 1,7500 | 1,6900 | 1,7100 | 1,7100 | 12.900 |
| 14 dic 2023 | 1,6800 | 1,7200 | 1,6800 | 1,7200 | 1,7200 | 16.900 |
| 13 dic 2023 | 1,7900 | 1,7900 | 1,6600 | 1,6600 | 1,6600 | 14.800 |
| 12 dic 2023 | 1,8300 | 1,8400 | 1,7100 | 1,7100 | 1,7100 | 8200 |
| 11 dic 2023 | 1,9100 | 1,9300 | 1,7600 | 1,8600 | 1,8600 | 32.300 |
| 08 dic 2023 | 1,9700 | 1,9700 | 1,8900 | 1,9000 | 1,9000 | 8200 |
| 07 dic 2023 | 2,0000 | 2,0100 | 1,9200 | 1,9700 | 1,9700 | 21.500 |
| 06 dic 2023 | 1,9500 | 2,0000 | 1,9500 | 2,0000 | 2,0000 | 14.200 |
| *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.