Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0715 +0,0042 (+0,40%) Petróleo Brent
83,52 -2,81 (-3,25%) Oro
2.330,20 +27,30 (+1,19%) Bitcoin EUR
53.968,04 -2.205,60 (-3,93%)
Eos Energy Enterprises, Inc. (EOSE)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 0,7650 | 0,7799 | 0,6436 | 0,6550 | 0,6550 | 10.240.965 |
| 30 abr 2024 | 0,7920 | 0,7920 | 0,7410 | 0,7730 | 0,7730 | 2.510.400 |
| 29 abr 2024 | 0,8100 | 0,8650 | 0,7460 | 0,7900 | 0,7900 | 3.950.300 |
| 26 abr 2024 | 0,7500 | 0,8300 | 0,7200 | 0,8060 | 0,8060 | 3.297.200 |
| 25 abr 2024 | 0,7430 | 0,7700 | 0,7050 | 0,7480 | 0,7480 | 4.050.000 |
| 24 abr 2024 | 0,7900 | 0,7900 | 0,7010 | 0,7600 | 0,7600 | 4.143.600 |
| 23 abr 2024 | 0,7520 | 0,8390 | 0,7210 | 0,7670 | 0,7670 | 5.519.600 |
| 22 abr 2024 | 0,7520 | 0,7800 | 0,7000 | 0,7710 | 0,7710 | 5.548.500 |
| 19 abr 2024 | 0,7700 | 0,7970 | 0,7300 | 0,7400 | 0,7400 | 4.513.400 |
| 18 abr 2024 | 0,8400 | 0,8400 | 0,7610 | 0,7700 | 0,7700 | 3.529.400 |
| 17 abr 2024 | 0,8300 | 0,8410 | 0,7950 | 0,8240 | 0,8240 | 3.373.200 |
| 16 abr 2024 | 0,8480 | 0,8560 | 0,8000 | 0,8110 | 0,8110 | 4.400.900 |
| 15 abr 2024 | 0,8810 | 0,9100 | 0,7910 | 0,8320 | 0,8320 | 6.690.100 |
| 12 abr 2024 | 0,9160 | 0,9550 | 0,8510 | 0,8830 | 0,8830 | 7.593.100 |
| 11 abr 2024 | 0,9200 | 0,9590 | 0,9000 | 0,9210 | 0,9210 | 7.140.100 |
| 10 abr 2024 | 0,9300 | 0,9460 | 0,8800 | 0,9100 | 0,9100 | 5.308.800 |
| 09 abr 2024 | 0,9890 | 1,0200 | 0,9110 | 0,9370 | 0,9370 | 6.438.100 |
| 08 abr 2024 | 1,0100 | 1,0390 | 0,9710 | 0,9950 | 0,9950 | 3.239.300 |
| 05 abr 2024 | 1,0000 | 1,0100 | 0,9560 | 1,0100 | 1,0100 | 3.323.400 |
| 04 abr 2024 | 0,9600 | 1,0100 | 0,9400 | 0,9840 | 0,9840 | 5.288.700 |
| 03 abr 2024 | 0,9780 | 0,9800 | 0,9400 | 0,9630 | 0,9630 | 3.522.700 |
| 02 abr 2024 | 0,9700 | 1,0100 | 0,9300 | 0,9860 | 0,9860 | 3.926.800 |
| 01 abr 2024 | 1,0950 | 1,1200 | 0,9760 | 0,9940 | 0,9940 | 10.579.800 |
| 28 mar 2024 | 1,0200 | 1,0900 | 1,0150 | 1,0300 | 1,0300 | 3.635.900 |
| 27 mar 2024 | 0,9880 | 1,0600 | 0,9830 | 1,0300 | 1,0300 | 6.240.900 |
| 26 mar 2024 | 0,9900 | 1,0100 | 0,9510 | 0,9710 | 0,9710 | 3.378.600 |
| 25 mar 2024 | 0,9900 | 1,0200 | 0,9800 | 0,9960 | 0,9960 | 2.658.300 |
| 22 mar 2024 | 1,0600 | 1,0600 | 0,9910 | 1,0000 | 1,0000 | 3.586.000 |
| 21 mar 2024 | 1,0000 | 1,0800 | 0,9810 | 1,0400 | 1,0400 | 5.496.200 |
| 20 mar 2024 | 1,0000 | 1,0350 | 0,9700 | 1,0200 | 1,0200 | 3.583.200 |
| 19 mar 2024 | 0,9570 | 1,0300 | 0,9560 | 0,9980 | 0,9980 | 4.931.500 |
| 18 mar 2024 | 1,0300 | 1,0300 | 0,9400 | 0,9650 | 0,9650 | 4.216.000 |
| 15 mar 2024 | 0,9900 | 1,0800 | 0,9900 | 0,9960 | 0,9960 | 8.659.300 |
| 14 mar 2024 | 1,0000 | 1,0200 | 0,9620 | 0,9950 | 0,9950 | 5.017.700 |
| 13 mar 2024 | 1,0000 | 1,0600 | 0,9810 | 1,0000 | 1,0000 | 3.338.300 |
| 12 mar 2024 | 0,9720 | 1,0200 | 0,9300 | 1,0000 | 1,0000 | 3.888.400 |
| 11 mar 2024 | 1,0500 | 1,1000 | 0,9370 | 0,9560 | 0,9560 | 6.163.400 |
| 08 mar 2024 | 1,1000 | 1,1600 | 1,0200 | 1,0400 | 1,0400 | 5.466.400 |
| 07 mar 2024 | 1,1400 | 1,1450 | 1,0500 | 1,0700 | 1,0700 | 3.623.500 |
| 06 mar 2024 | 1,1000 | 1,1700 | 1,0700 | 1,1100 | 1,1100 | 5.573.500 |
| 05 mar 2024 | 1,0400 | 1,2200 | 1,0300 | 1,0800 | 1,0800 | 12.554.400 |
| 04 mar 2024 | 1,0500 | 1,0700 | 1,0000 | 1,0100 | 1,0100 | 5.221.500 |
| 01 mar 2024 | 0,9760 | 1,0400 | 0,9410 | 1,0200 | 1,0200 | 3.696.600 |
| 29 feb 2024 | 1,0000 | 1,0300 | 0,9400 | 0,9520 | 0,9520 | 3.550.500 |
| 28 feb 2024 | 0,9840 | 1,0100 | 0,9520 | 0,9940 | 0,9940 | 2.748.200 |
| 27 feb 2024 | 1,0000 | 1,0200 | 0,9600 | 0,9880 | 0,9880 | 3.055.300 |
| 26 feb 2024 | 0,9780 | 1,0200 | 0,9500 | 0,9770 | 0,9770 | 4.623.900 |
| 23 feb 2024 | 0,9000 | 0,9590 | 0,8620 | 0,9400 | 0,9400 | 4.087.600 |
| 22 feb 2024 | 0,9270 | 0,9420 | 0,8500 | 0,9000 | 0,9000 | 5.362.500 |
| 21 feb 2024 | 0,9800 | 0,9800 | 0,9210 | 0,9280 | 0,9280 | 3.900.200 |
| 20 feb 2024 | 0,9590 | 0,9970 | 0,9410 | 0,9610 | 0,9610 | 7.107.200 |
| 16 feb 2024 | 1,0300 | 1,0400 | 0,9150 | 0,9550 | 0,9550 | 11.580.700 |
| 15 feb 2024 | 1,0300 | 1,0600 | 1,0000 | 1,0300 | 1,0300 | 3.288.100 |
| 14 feb 2024 | 1,0500 | 1,0500 | 0,9850 | 1,0200 | 1,0200 | 5.425.800 |
| 13 feb 2024 | 1,0800 | 1,1200 | 0,9800 | 0,9880 | 0,9880 | 8.511.900 |
| 12 feb 2024 | 1,1600 | 1,2100 | 1,1100 | 1,1300 | 1,1300 | 5.029.800 |
| 09 feb 2024 | 1,2500 | 1,2500 | 1,1500 | 1,1600 | 1,1600 | 3.086.000 |
| 08 feb 2024 | 1,1600 | 1,2500 | 1,1500 | 1,2200 | 1,2200 | 4.999.300 |
| 07 feb 2024 | 1,2000 | 1,2300 | 1,1300 | 1,1400 | 1,1400 | 3.327.300 |
| 06 feb 2024 | 1,1700 | 1,2100 | 1,1500 | 1,1800 | 1,1800 | 2.020.200 |
| 05 feb 2024 | 1,2200 | 1,2450 | 1,1300 | 1,1800 | 1,1800 | 5.504.700 |
| 02 feb 2024 | 1,2300 | 1,2600 | 1,1700 | 1,2100 | 1,2100 | 4.864.400 |
| 01 feb 2024 | 1,1400 | 1,2700 | 1,1000 | 1,2500 | 1,2500 | 8.607.800 |
| 31 ene 2024 | 1,1400 | 1,2000 | 1,1000 | 1,1100 | 1,1100 | 8.131.200 |
| 30 ene 2024 | 1,1400 | 1,1700 | 1,0800 | 1,1500 | 1,1500 | 3.851.000 |
| 29 ene 2024 | 1,0500 | 1,1400 | 1,0150 | 1,1400 | 1,1400 | 4.198.900 |
| 26 ene 2024 | 1,0800 | 1,1400 | 1,0300 | 1,0400 | 1,0400 | 2.847.300 |
| 25 ene 2024 | 0,9840 | 1,0800 | 0,9700 | 1,0800 | 1,0800 | 3.056.400 |
| 24 ene 2024 | 1,1000 | 1,1000 | 0,9700 | 0,9910 | 0,9910 | 4.463.900 |
| 23 ene 2024 | 1,0800 | 1,1000 | 1,0400 | 1,0800 | 1,0800 | 3.715.700 |
| 22 ene 2024 | 0,9610 | 1,0900 | 0,9330 | 1,0500 | 1,0500 | 6.218.100 |
| 19 ene 2024 | 0,8850 | 0,9300 | 0,8510 | 0,9220 | 0,9220 | 4.207.500 |
| 18 ene 2024 | 0,9200 | 0,9500 | 0,8310 | 0,8880 | 0,8880 | 3.708.800 |
| 17 ene 2024 | 0,8010 | 0,8950 | 0,7250 | 0,8880 | 0,8880 | 12.177.300 |
| 16 ene 2024 | 0,8000 | 0,8100 | 0,7600 | 0,7720 | 0,7720 | 4.587.100 |
| 12 ene 2024 | 0,8910 | 0,8980 | 0,7880 | 0,7890 | 0,7890 | 8.349.000 |
| 11 ene 2024 | 0,9300 | 0,9300 | 0,8600 | 0,8710 | 0,8710 | 6.951.700 |
| 10 ene 2024 | 0,9640 | 0,9640 | 0,9110 | 0,9260 | 0,9260 | 3.853.100 |
| 09 ene 2024 | 1,0000 | 1,0060 | 0,9300 | 0,9500 | 0,9500 | 4.245.000 |
| 08 ene 2024 | 0,9500 | 0,9990 | 0,9100 | 0,9980 | 0,9980 | 4.143.000 |
| 05 ene 2024 | 0,9650 | 1,0100 | 0,9220 | 0,9410 | 0,9410 | 5.716.500 |
| 04 ene 2024 | 1,0000 | 1,0200 | 0,9400 | 0,9500 | 0,9500 | 8.771.100 |
| 03 ene 2024 | 1,0500 | 1,0650 | 0,9500 | 0,9950 | 0,9950 | 15.331.200 |
| 02 ene 2024 | 1,1100 | 1,1400 | 1,0400 | 1,0500 | 1,0500 | 4.928.100 |
| 29 dic 2023 | 1,1400 | 1,2100 | 1,0700 | 1,0900 | 1,0900 | 8.360.900 |
| 28 dic 2023 | 1,1600 | 1,1900 | 1,1200 | 1,1550 | 1,1550 | 9.393.500 |
| 27 dic 2023 | 1,2100 | 1,2200 | 1,1200 | 1,1300 | 1,1300 | 6.830.300 |
| 26 dic 2023 | 1,1800 | 1,2700 | 1,1800 | 1,2100 | 1,2100 | 4.923.000 |
| 22 dic 2023 | 1,1000 | 1,2100 | 1,0950 | 1,1700 | 1,1700 | 8.139.600 |
| 21 dic 2023 | 1,1400 | 1,2000 | 1,1000 | 1,1100 | 1,1100 | 5.910.900 |
| 20 dic 2023 | 1,1200 | 1,1500 | 1,0700 | 1,1000 | 1,1000 | 6.641.700 |
| 19 dic 2023 | 1,1200 | 1,1500 | 1,0900 | 1,1300 | 1,1300 | 6.194.600 |
| 18 dic 2023 | 1,1300 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 7.460.400 |
| 15 dic 2023 | 1,1300 | 1,1400 | 1,0100 | 1,1300 | 1,1300 | 43.252.100 |
| 14 dic 2023 | 1,5300 | 1,7600 | 1,5300 | 1,6800 | 1,6800 | 11.425.000 |
| 13 dic 2023 | 1,1800 | 1,5300 | 1,1500 | 1,4800 | 1,4800 | 16.782.600 |
| 12 dic 2023 | 1,2000 | 1,2000 | 0,9250 | 1,1200 | 1,1200 | 12.818.900 |
| 11 dic 2023 | 1,2400 | 1,3100 | 1,1150 | 1,2000 | 1,2000 | 9.074.700 |
| 08 dic 2023 | 1,0900 | 1,2400 | 1,0600 | 1,2200 | 1,2200 | 4.375.000 |
| 07 dic 2023 | 1,0800 | 1,1250 | 1,0700 | 1,0950 | 1,0950 | 2.631.600 |
| *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.