Mercados españoles cerrados en 4 hrs 53 min
IBEX 35
11.001,80 +84,30 (+0,77%) Euro Stoxx 50
4.989,26 +32,30 (+0,65%) Dólar/Euro
1,0765 -0,0008 (-0,08%) Petróleo Brent
83,12 -0,21 (-0,25%) Oro
2.322,70 -8,50 (-0,36%) Bitcoin EUR
59.445,83 -705,38 (-1,17%)
E2open Parent Holdings, Inc. (ETWO)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 4,7500 | 4,8900 | 4,7400 | 4,7900 | 4,7900 | 1.157.000 |
| 03 may 2024 | 5,0000 | 5,0670 | 4,7400 | 4,7500 | 4,7500 | 1.480.600 |
| 02 may 2024 | 4,8900 | 4,9350 | 4,6400 | 4,8500 | 4,8500 | 2.541.600 |
| 01 may 2024 | 4,9000 | 5,0300 | 4,7750 | 4,8600 | 4,8600 | 2.482.900 |
| 30 abr 2024 | 4,6900 | 5,0600 | 4,4300 | 4,8500 | 4,8500 | 3.588.100 |
| 29 abr 2024 | 4,3000 | 4,3600 | 4,2100 | 4,2600 | 4,2600 | 1.196.900 |
| 26 abr 2024 | 4,1300 | 4,3500 | 4,1000 | 4,3000 | 4,3000 | 1.885.400 |
| 25 abr 2024 | 4,1200 | 4,1700 | 4,0200 | 4,0700 | 4,0700 | 1.736.400 |
| 24 abr 2024 | 4,1500 | 4,2250 | 4,1000 | 4,2200 | 4,2200 | 1.133.300 |
| 23 abr 2024 | 4,1000 | 4,3200 | 4,0850 | 4,1900 | 4,1900 | 1.398.800 |
| 22 abr 2024 | 4,0100 | 4,1600 | 3,9750 | 4,1100 | 4,1100 | 1.498.600 |
| 19 abr 2024 | 3,9200 | 3,9750 | 3,8600 | 3,9600 | 3,9600 | 512.200 |
| 18 abr 2024 | 3,9700 | 4,0750 | 3,9300 | 3,9300 | 3,9300 | 1.288.200 |
| 17 abr 2024 | 4,0300 | 4,0500 | 3,9400 | 3,9700 | 3,9700 | 1.418.000 |
| 16 abr 2024 | 3,9500 | 4,0350 | 3,7600 | 3,9700 | 3,9700 | 1.676.700 |
| 15 abr 2024 | 4,1600 | 4,1700 | 4,0000 | 4,0100 | 4,0100 | 2.160.500 |
| 12 abr 2024 | 4,2900 | 4,3100 | 4,1500 | 4,1600 | 4,1600 | 1.044.200 |
| 11 abr 2024 | 4,1200 | 4,3200 | 4,1000 | 4,3200 | 4,3200 | 1.369.100 |
| 10 abr 2024 | 4,1700 | 4,2550 | 4,0300 | 4,1000 | 4,1000 | 2.074.600 |
| 09 abr 2024 | 4,3800 | 4,4250 | 4,3100 | 4,3300 | 4,3300 | 1.320.500 |
| 08 abr 2024 | 4,3400 | 4,3800 | 4,3100 | 4,3600 | 4,3600 | 824.500 |
| 05 abr 2024 | 4,2400 | 4,3500 | 4,2150 | 4,3100 | 4,3100 | 1.254.500 |
| 04 abr 2024 | 4,3000 | 4,4100 | 4,2300 | 4,2400 | 4,2400 | 1.276.300 |
| 03 abr 2024 | 4,0900 | 4,2200 | 4,0700 | 4,2000 | 4,2000 | 1.367.500 |
| 02 abr 2024 | 4,1200 | 4,1800 | 4,0900 | 4,1300 | 4,1300 | 1.833.100 |
| 01 abr 2024 | 4,4600 | 4,4600 | 4,2000 | 4,2100 | 4,2100 | 1.345.700 |
| 28 mar 2024 | 4,3500 | 4,4700 | 4,3400 | 4,4400 | 4,4400 | 1.422.400 |
| 27 mar 2024 | 4,1900 | 4,3700 | 4,1450 | 4,3500 | 4,3500 | 1.616.400 |
| 26 mar 2024 | 4,3700 | 4,3700 | 4,1600 | 4,1600 | 4,1600 | 1.877.300 |
| 25 mar 2024 | 4,3800 | 4,4250 | 4,3400 | 4,3400 | 4,3400 | 1.491.400 |
| 22 mar 2024 | 4,3600 | 4,3700 | 4,3000 | 4,3200 | 4,3200 | 1.078.200 |
| 21 mar 2024 | 4,3300 | 4,4100 | 4,2800 | 4,3600 | 4,3600 | 1.849.900 |
| 20 mar 2024 | 4,2400 | 4,2900 | 4,1400 | 4,2600 | 4,2600 | 2.434.100 |
| 19 mar 2024 | 4,0800 | 4,2700 | 4,0800 | 4,2500 | 4,2500 | 2.166.000 |
| 18 mar 2024 | 4,0300 | 4,1600 | 3,9550 | 4,1100 | 4,1100 | 2.030.100 |
| 15 mar 2024 | 3,9900 | 4,1100 | 3,9800 | 4,0500 | 4,0500 | 3.517.800 |
| 14 mar 2024 | 4,0400 | 4,0500 | 3,9150 | 4,0400 | 4,0400 | 4.828.600 |
| 13 mar 2024 | 4,1300 | 4,2000 | 4,0350 | 4,0800 | 4,0800 | 1.853.400 |
| 12 mar 2024 | 4,1900 | 4,2350 | 4,1100 | 4,1500 | 4,1500 | 773.300 |
| 11 mar 2024 | 4,2300 | 4,3350 | 4,1950 | 4,2800 | 4,2800 | 1.066.500 |
| 08 mar 2024 | 4,3600 | 4,4900 | 4,3000 | 4,3000 | 4,3000 | 1.404.700 |
| 07 mar 2024 | 4,3200 | 4,5750 | 4,2300 | 4,3300 | 4,3300 | 1.938.900 |
| 06 mar 2024 | 4,1600 | 4,1600 | 4,0400 | 4,0500 | 4,0500 | 1.513.500 |
| 05 mar 2024 | 4,1900 | 4,2400 | 4,0800 | 4,0800 | 4,0800 | 1.725.700 |
| 04 mar 2024 | 4,3200 | 4,3300 | 4,2000 | 4,2500 | 4,2500 | 1.562.700 |
| 01 mar 2024 | 4,2200 | 4,3600 | 4,0900 | 4,3100 | 4,3100 | 1.724.400 |
| 29 feb 2024 | 4,3000 | 4,3450 | 4,1450 | 4,2300 | 4,2300 | 2.356.400 |
| 28 feb 2024 | 4,1500 | 4,2950 | 4,1400 | 4,2500 | 4,2500 | 1.617.800 |
| 27 feb 2024 | 4,2000 | 4,2500 | 4,1050 | 4,2200 | 4,2200 | 1.476.000 |
| 26 feb 2024 | 4,1100 | 4,2080 | 4,0500 | 4,1500 | 4,1500 | 2.027.700 |
| 23 feb 2024 | 4,1100 | 4,2280 | 4,0650 | 4,1500 | 4,1500 | 1.501.900 |
| 22 feb 2024 | 4,1200 | 4,1850 | 4,1100 | 4,1400 | 4,1400 | 1.428.300 |
| 21 feb 2024 | 4,0500 | 4,1300 | 4,0100 | 4,1100 | 4,1100 | 1.839.700 |
| 20 feb 2024 | 4,0500 | 4,2100 | 4,0400 | 4,1100 | 4,1100 | 2.474.500 |
| 16 feb 2024 | 4,1100 | 4,1600 | 4,0350 | 4,0700 | 4,0700 | 1.779.300 |
| 15 feb 2024 | 4,0600 | 4,2700 | 4,0600 | 4,1500 | 4,1500 | 2.056.600 |
| 14 feb 2024 | 3,9700 | 4,0400 | 3,8450 | 4,0200 | 4,0200 | 1.830.500 |
| 13 feb 2024 | 3,8700 | 3,9400 | 3,8100 | 3,8600 | 3,8600 | 3.209.900 |
| 12 feb 2024 | 3,9500 | 4,2350 | 3,9500 | 4,1100 | 4,1100 | 4.828.400 |
| 09 feb 2024 | 3,9100 | 3,9600 | 3,8200 | 3,9400 | 3,9400 | 1.216.000 |
| 08 feb 2024 | 3,9000 | 3,9300 | 3,8200 | 3,8600 | 3,8600 | 1.651.900 |
| 07 feb 2024 | 3,8300 | 3,9900 | 3,8300 | 3,9300 | 3,9300 | 2.436.600 |
| 06 feb 2024 | 3,6400 | 3,7850 | 3,6400 | 3,7800 | 3,7800 | 1.459.400 |
| 05 feb 2024 | 3,7500 | 3,7600 | 3,6100 | 3,6600 | 3,6600 | 1.238.400 |
| 02 feb 2024 | 3,7600 | 3,8700 | 3,7600 | 3,8100 | 3,8100 | 1.533.500 |
| 01 feb 2024 | 3,7800 | 3,8700 | 3,7300 | 3,8700 | 3,8700 | 2.254.000 |
| 31 ene 2024 | 3,9400 | 3,9400 | 3,7400 | 3,7600 | 3,7600 | 755.600 |
| 30 ene 2024 | 3,9900 | 4,0000 | 3,8800 | 3,9100 | 3,9100 | 1.504.700 |
| 29 ene 2024 | 3,7500 | 4,0200 | 3,7500 | 4,0200 | 4,0200 | 968.800 |
| 26 ene 2024 | 3,9900 | 4,0100 | 3,8200 | 3,8300 | 3,8300 | 3.602.200 |
| 25 ene 2024 | 4,0100 | 4,0200 | 3,9100 | 3,9400 | 3,9400 | 2.206.500 |
| 24 ene 2024 | 4,0000 | 4,0300 | 3,8250 | 3,8800 | 3,8800 | 1.711.200 |
| 23 ene 2024 | 3,9900 | 3,9900 | 3,8700 | 3,9600 | 3,9600 | 1.393.100 |
| 22 ene 2024 | 3,7200 | 3,9100 | 3,7200 | 3,9000 | 3,9000 | 2.017.400 |
| 19 ene 2024 | 3,6100 | 3,6500 | 3,5000 | 3,6400 | 3,6400 | 2.407.100 |
| 18 ene 2024 | 3,5900 | 3,6100 | 3,4800 | 3,6000 | 3,6000 | 2.223.900 |
| 17 ene 2024 | 3,3900 | 3,5400 | 3,3500 | 3,5400 | 3,5400 | 1.813.900 |
| 16 ene 2024 | 3,5700 | 3,6350 | 3,4800 | 3,4900 | 3,4900 | 2.309.700 |
| 12 ene 2024 | 3,6100 | 3,6950 | 3,5800 | 3,6300 | 3,6300 | 1.099.100 |
| 11 ene 2024 | 4,1100 | 4,1300 | 3,4300 | 3,6100 | 3,6100 | 2.600.100 |
| 10 ene 2024 | 4,4000 | 4,5900 | 4,0550 | 4,1700 | 4,1700 | 4.711.300 |
| 09 ene 2024 | 4,0100 | 4,0100 | 3,8100 | 3,8400 | 3,8400 | 1.415.200 |
| 08 ene 2024 | 4,0200 | 4,1200 | 3,9800 | 4,1000 | 4,1000 | 2.128.900 |
| 05 ene 2024 | 4,0800 | 4,1600 | 4,0400 | 4,0400 | 4,0400 | 1.517.300 |
| 04 ene 2024 | 4,0600 | 4,2000 | 4,0300 | 4,1200 | 4,1200 | 1.847.700 |
| 03 ene 2024 | 4,3000 | 4,3000 | 4,1300 | 4,1500 | 4,1500 | 2.482.700 |
| 02 ene 2024 | 4,3600 | 4,4550 | 4,2810 | 4,3700 | 4,3700 | 1.856.300 |
| 29 dic 2023 | 4,5000 | 4,5700 | 4,3800 | 4,3900 | 4,3900 | 1.331.000 |
| 28 dic 2023 | 4,5300 | 4,5800 | 4,4950 | 4,5200 | 4,5200 | 1.679.400 |
| 27 dic 2023 | 4,5400 | 4,5650 | 4,4600 | 4,5600 | 4,5600 | 617.400 |
| 26 dic 2023 | 4,5000 | 4,5850 | 4,4700 | 4,5500 | 4,5500 | 2.328.400 |
| 22 dic 2023 | 4,3400 | 4,4600 | 4,3300 | 4,4600 | 4,4600 | 1.787.500 |
| 21 dic 2023 | 4,2800 | 4,3400 | 4,2300 | 4,3300 | 4,3300 | 1.234.700 |
| 20 dic 2023 | 4,2700 | 4,4150 | 4,2100 | 4,2400 | 4,2400 | 2.817.200 |
| 19 dic 2023 | 4,1900 | 4,3050 | 4,1900 | 4,2900 | 4,2900 | 2.309.700 |
| 18 dic 2023 | 4,0800 | 4,2100 | 4,0200 | 4,1600 | 4,1600 | 2.303.800 |
| 15 dic 2023 | 3,9300 | 4,0900 | 3,8500 | 4,0700 | 4,0700 | 3.457.400 |
| 14 dic 2023 | 3,9200 | 4,0200 | 3,8000 | 3,9000 | 3,9000 | 3.591.600 |
| 13 dic 2023 | 3,6000 | 3,8300 | 3,5350 | 3,8300 | 3,8300 | 3.215.400 |
| 12 dic 2023 | 3,6100 | 3,6450 | 3,5300 | 3,5800 | 3,5800 | 1.922.400 |
| *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.