Mercados españoles cerrados
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0701 -0,0003 (-0,03%) Petróleo Brent
88,06 -0,36 (-0,41%) Bitcoin EUR
59.679,15 -2.196,41 (-3,55%)
Eve Holding, Inc. (EVEX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 5,0000 | 5,0100 | 4,8601 | 4,9600 | 4,9600 | 106.118 |
| 23 abr 2024 | 5,0900 | 5,2000 | 4,9000 | 5,0400 | 5,0400 | 61.300 |
| 22 abr 2024 | 5,2700 | 5,2700 | 5,0000 | 5,1500 | 5,1500 | 45.200 |
| 19 abr 2024 | 5,2500 | 5,3300 | 5,1900 | 5,3000 | 5,3000 | 56.300 |
| 18 abr 2024 | 5,1700 | 5,3200 | 5,1700 | 5,2800 | 5,2800 | 32.800 |
| 17 abr 2024 | 5,1200 | 5,2900 | 4,9900 | 5,1800 | 5,1800 | 23.300 |
| 16 abr 2024 | 4,9600 | 5,1200 | 4,9300 | 5,1200 | 5,1200 | 63.400 |
| 15 abr 2024 | 5,2000 | 5,2100 | 4,8300 | 4,9500 | 4,9500 | 112.800 |
| 12 abr 2024 | 5,3300 | 5,3300 | 5,1100 | 5,1300 | 5,1300 | 26.500 |
| 11 abr 2024 | 5,2200 | 5,3400 | 5,2200 | 5,3300 | 5,3300 | 28.300 |
| 10 abr 2024 | 5,3800 | 5,5300 | 5,2200 | 5,2700 | 5,2700 | 69.800 |
| 09 abr 2024 | 5,7400 | 5,8900 | 5,5000 | 5,5000 | 5,5000 | 35.400 |
| 08 abr 2024 | 5,3700 | 5,8100 | 5,3000 | 5,7200 | 5,7200 | 101.300 |
| 05 abr 2024 | 5,3600 | 5,5100 | 5,2550 | 5,4000 | 5,4000 | 21.800 |
| 04 abr 2024 | 5,5500 | 5,5500 | 5,3500 | 5,4100 | 5,4100 | 32.200 |
| 03 abr 2024 | 5,1500 | 5,6650 | 5,1300 | 5,5200 | 5,5200 | 56.100 |
| 02 abr 2024 | 5,2400 | 5,2400 | 4,9900 | 5,1500 | 5,1500 | 44.400 |
| 01 abr 2024 | 5,3400 | 5,4000 | 5,2400 | 5,2900 | 5,2900 | 33.900 |
| 28 mar 2024 | 5,4500 | 5,5310 | 5,0800 | 5,4000 | 5,4000 | 29.600 |
| 27 mar 2024 | 4,9900 | 5,4900 | 4,9900 | 5,4800 | 5,4800 | 31.900 |
| 26 mar 2024 | 5,0000 | 5,0600 | 4,8100 | 4,9600 | 4,9600 | 33.900 |
| 25 mar 2024 | 5,4300 | 5,4500 | 4,8500 | 4,9600 | 4,9600 | 69.300 |
| 22 mar 2024 | 5,5300 | 5,5300 | 5,3600 | 5,4000 | 5,4000 | 26.500 |
| 21 mar 2024 | 5,5000 | 5,5950 | 5,4250 | 5,5500 | 5,5500 | 35.000 |
| 20 mar 2024 | 5,4600 | 5,6000 | 5,2800 | 5,5000 | 5,5000 | 43.400 |
| 19 mar 2024 | 5,4500 | 5,4700 | 5,3600 | 5,4000 | 5,4000 | 33.200 |
| 18 mar 2024 | 5,4400 | 5,5000 | 5,3900 | 5,4300 | 5,4300 | 48.500 |
| 15 mar 2024 | 5,1000 | 5,4300 | 5,1000 | 5,4300 | 5,4300 | 229.100 |
| 14 mar 2024 | 5,2300 | 5,2300 | 5,1000 | 5,1800 | 5,1800 | 45.500 |
| 13 mar 2024 | 5,2900 | 5,4000 | 5,1480 | 5,2200 | 5,2200 | 42.600 |
| 12 mar 2024 | 5,2300 | 5,3900 | 5,2300 | 5,3000 | 5,3000 | 23.000 |
| 11 mar 2024 | 5,4300 | 5,4850 | 5,2000 | 5,2100 | 5,2100 | 21.000 |
| 08 mar 2024 | 5,2700 | 5,4400 | 5,2600 | 5,4300 | 5,4300 | 38.400 |
| 07 mar 2024 | 5,4100 | 5,5720 | 5,1200 | 5,1700 | 5,1700 | 82.100 |
| 06 mar 2024 | 5,3000 | 5,4000 | 5,2300 | 5,3600 | 5,3600 | 32.700 |
| 05 mar 2024 | 5,2900 | 5,3000 | 5,1700 | 5,2300 | 5,2300 | 40.700 |
| 04 mar 2024 | 5,4300 | 5,4500 | 5,2300 | 5,3000 | 5,3000 | 30.100 |
| 01 mar 2024 | 5,4700 | 5,5500 | 5,3900 | 5,4400 | 5,4400 | 40.900 |
| 29 feb 2024 | 5,6700 | 5,7800 | 5,5200 | 5,5500 | 5,5500 | 47.500 |
| 28 feb 2024 | 5,5900 | 5,6790 | 5,5600 | 5,5700 | 5,5700 | 15.600 |
| 27 feb 2024 | 5,7900 | 5,8900 | 5,6600 | 5,6800 | 5,6800 | 20.500 |
| 26 feb 2024 | 5,7400 | 6,0000 | 5,7000 | 5,7900 | 5,7900 | 35.300 |
| 23 feb 2024 | 5,5700 | 5,8350 | 5,5640 | 5,7500 | 5,7500 | 24.200 |
| 22 feb 2024 | 5,8400 | 5,9300 | 5,5600 | 5,6300 | 5,6300 | 48.400 |
| 21 feb 2024 | 5,8900 | 5,8900 | 5,7700 | 5,8300 | 5,8300 | 29.300 |
| 20 feb 2024 | 6,0100 | 6,0800 | 5,8200 | 5,8400 | 5,8400 | 40.400 |
| 16 feb 2024 | 6,2000 | 6,2000 | 6,0300 | 6,0500 | 6,0500 | 49.200 |
| 15 feb 2024 | 6,3400 | 6,3700 | 6,0800 | 6,1800 | 6,1800 | 55.800 |
| 14 feb 2024 | 6,3200 | 6,5000 | 6,1500 | 6,4200 | 6,4200 | 32.300 |
| 13 feb 2024 | 6,5000 | 6,6100 | 5,9640 | 6,2100 | 6,2100 | 59.900 |
| 12 feb 2024 | 6,3800 | 6,8950 | 6,3410 | 6,6400 | 6,6400 | 57.600 |
| 09 feb 2024 | 6,3600 | 6,5050 | 6,3600 | 6,3800 | 6,3800 | 27.100 |
| 08 feb 2024 | 6,3200 | 6,4300 | 6,2080 | 6,3900 | 6,3900 | 30.300 |
| 07 feb 2024 | 6,2900 | 6,3700 | 6,2900 | 6,3300 | 6,3300 | 26.700 |
| 06 feb 2024 | 6,1000 | 6,3700 | 6,1000 | 6,3200 | 6,3200 | 55.300 |
| 05 feb 2024 | 6,2500 | 6,2500 | 6,0600 | 6,1100 | 6,1100 | 41.500 |
| 02 feb 2024 | 5,8600 | 6,2600 | 5,8600 | 6,2300 | 6,2300 | 38.700 |
| 01 feb 2024 | 6,2200 | 6,3380 | 5,8100 | 5,8800 | 5,8800 | 48.000 |
| 31 ene 2024 | 6,7100 | 6,8140 | 6,1500 | 6,2000 | 6,2000 | 45.500 |
| 30 ene 2024 | 6,7000 | 6,7600 | 6,6600 | 6,6700 | 6,6700 | 15.100 |
| 29 ene 2024 | 6,6300 | 6,7500 | 6,5600 | 6,7200 | 6,7200 | 24.800 |
| 26 ene 2024 | 6,6300 | 6,6500 | 6,5380 | 6,6200 | 6,6200 | 23.800 |
| 25 ene 2024 | 6,8700 | 6,8700 | 6,5500 | 6,5700 | 6,5700 | 36.700 |
| 24 ene 2024 | 7,0300 | 7,0300 | 6,7100 | 6,7900 | 6,7900 | 38.700 |
| 23 ene 2024 | 7,0000 | 7,0800 | 6,8660 | 6,9800 | 6,9800 | 27.600 |
| 22 ene 2024 | 6,7600 | 6,9800 | 6,6720 | 6,9000 | 6,9000 | 38.400 |
| 19 ene 2024 | 6,7000 | 6,8000 | 6,5820 | 6,7700 | 6,7700 | 43.900 |
| 18 ene 2024 | 6,6400 | 6,8200 | 6,5300 | 6,7300 | 6,7300 | 60.000 |
| 17 ene 2024 | 6,7200 | 6,7200 | 6,4700 | 6,6800 | 6,6800 | 39.900 |
| 16 ene 2024 | 6,9800 | 6,9900 | 6,6800 | 6,8500 | 6,8500 | 41.400 |
| 12 ene 2024 | 7,1300 | 7,1400 | 6,9600 | 7,0500 | 7,0500 | 40.100 |
| 11 ene 2024 | 7,1700 | 7,1700 | 6,8350 | 7,0100 | 7,0100 | 53.300 |
| 10 ene 2024 | 7,1400 | 7,1400 | 6,9100 | 7,0900 | 7,0900 | 43.600 |
| 09 ene 2024 | 7,1500 | 7,1900 | 7,0500 | 7,1600 | 7,1600 | 46.900 |
| 08 ene 2024 | 7,2700 | 7,3000 | 7,1900 | 7,3000 | 7,3000 | 36.600 |
| 05 ene 2024 | 7,3300 | 7,3700 | 7,1500 | 7,2800 | 7,2800 | 52.400 |
| 04 ene 2024 | 7,3700 | 7,4900 | 7,2450 | 7,3800 | 7,3800 | 86.700 |
| 03 ene 2024 | 7,3100 | 7,3900 | 7,1500 | 7,3000 | 7,3000 | 60.200 |
| 02 ene 2024 | 7,2400 | 7,4800 | 7,2100 | 7,3000 | 7,3000 | 26.900 |
| 29 dic 2023 | 7,3800 | 7,4900 | 7,2500 | 7,3200 | 7,3200 | 35.900 |
| 28 dic 2023 | 7,4500 | 7,5400 | 7,4000 | 7,4300 | 7,4300 | 44.400 |
| 27 dic 2023 | 7,1300 | 7,5000 | 7,0400 | 7,4100 | 7,4100 | 70.900 |
| 26 dic 2023 | 7,4000 | 7,5200 | 6,9770 | 7,1200 | 7,1200 | 122.300 |
| 22 dic 2023 | 7,4700 | 7,5700 | 7,2200 | 7,3600 | 7,3600 | 64.900 |
| 21 dic 2023 | 7,1800 | 7,5200 | 7,0000 | 7,3800 | 7,3800 | 109.300 |
| 20 dic 2023 | 7,2900 | 7,4700 | 6,9800 | 7,1000 | 7,1000 | 97.200 |
| 19 dic 2023 | 7,2000 | 7,2900 | 7,0300 | 7,2700 | 7,2700 | 48.400 |
| 18 dic 2023 | 7,0900 | 7,2780 | 6,9400 | 7,1800 | 7,1800 | 72.500 |
| 15 dic 2023 | 6,9200 | 7,1950 | 6,9100 | 7,0300 | 7,0300 | 165.300 |
| 14 dic 2023 | 7,5100 | 7,5600 | 6,8700 | 6,9000 | 6,9000 | 111.600 |
| 13 dic 2023 | 6,9700 | 7,3700 | 6,9250 | 7,3300 | 7,3300 | 140.800 |
| 12 dic 2023 | 6,9700 | 7,1000 | 6,8900 | 6,9600 | 6,9600 | 36.800 |
| 11 dic 2023 | 6,9400 | 7,0320 | 6,8300 | 6,9400 | 6,9400 | 51.500 |
| 08 dic 2023 | 6,8300 | 7,0300 | 6,7200 | 6,9300 | 6,9300 | 50.200 |
| 07 dic 2023 | 6,8600 | 7,1100 | 6,7000 | 6,8500 | 6,8500 | 65.800 |
| 06 dic 2023 | 6,7800 | 7,1010 | 6,7800 | 6,9700 | 6,9700 | 57.600 |
| 05 dic 2023 | 6,8600 | 7,0000 | 6,8000 | 6,8400 | 6,8400 | 53.200 |
| 04 dic 2023 | 6,9300 | 7,0700 | 6,8900 | 6,9200 | 6,9200 | 30.100 |
| 01 dic 2023 | 6,9700 | 7,1650 | 6,9500 | 6,9800 | 6,9800 | 60.000 |
| 30 nov 2023 | 6,9500 | 7,1900 | 6,9500 | 7,0600 | 7,0600 | 67.200 |
| *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.