Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0709 -0,0024 (-0,22%) Petróleo Brent
89,33 +0,32 (+0,36%) Oro
2.352,30 +9,80 (+0,42%) Bitcoin EUR
59.868,46 -564,50 (-0,93%)
Express, Inc. (EXPR)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:51PM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 0,6900 | 0,8500 | 0,6500 | 0,6900 | 0,6900 | 36.049 |
| 24 abr 2024 | 0,9400 | 1,0000 | 0,5200 | 0,7350 | 0,7350 | 177.844 |
| 23 abr 2024 | 0,8300 | 1,3600 | 0,8300 | 0,9400 | 0,9400 | 140.984 |
| 22 abr 2024 | 0,5000 | 0,9683 | 0,3500 | 0,8300 | 0,8300 | 444.160 |
| 19 abr 2024 | 0,8000 | 0,8000 | 0,7000 | 0,7000 | 0,7000 | 22.304 |
| 18 abr 2024 | 0,7500 | 0,7900 | 0,7500 | 0,7700 | 0,7700 | 7675 |
| 17 abr 2024 | 0,7500 | 0,7700 | 0,7300 | 0,7600 | 0,7600 | 11.897 |
| 16 abr 2024 | 0,7700 | 0,7700 | 0,7280 | 0,7450 | 0,7450 | 5986 |
| 15 abr 2024 | 0,7900 | 0,7900 | 0,6600 | 0,7700 | 0,7700 | 19.147 |
| 12 abr 2024 | 0,9250 | 0,9500 | 0,7102 | 0,7500 | 0,7500 | 37.853 |
| 11 abr 2024 | 0,8050 | 0,9500 | 0,7200 | 0,9000 | 0,9000 | 73.768 |
| 10 abr 2024 | 0,7100 | 0,8000 | 0,6750 | 0,8000 | 0,8000 | 39.834 |
| 09 abr 2024 | 0,6900 | 0,7500 | 0,6700 | 0,7008 | 0,7008 | 32.419 |
| 08 abr 2024 | 0,6600 | 0,7150 | 0,6400 | 0,7050 | 0,7050 | 41.654 |
| 05 abr 2024 | 0,6250 | 0,7100 | 0,5700 | 0,6550 | 0,6550 | 92.571 |
| 04 abr 2024 | 0,7789 | 0,8500 | 0,5700 | 0,6650 | 0,6650 | 163.152 |
| 03 abr 2024 | 1,2500 | 1,2600 | 0,4999 | 0,8200 | 0,8200 | 253.822 |
| 02 abr 2024 | 1,3000 | 1,5000 | 1,3000 | 1,3000 | 1,3000 | 22.416 |
| 01 abr 2024 | 1,5000 | 1,5000 | 1,2835 | 1,4440 | 1,4440 | 40.430 |
| 28 mar 2024 | 1,4400 | 1,5000 | 1,2700 | 1,3000 | 1,3000 | 31.451 |
| 27 mar 2024 | 1,3200 | 1,4600 | 1,3200 | 1,4500 | 1,4500 | 11.607 |
| 26 mar 2024 | 1,3000 | 1,4000 | 1,3000 | 1,3600 | 1,3600 | 11.622 |
| 25 mar 2024 | 1,2500 | 1,5700 | 1,2500 | 1,3200 | 1,3200 | 37.898 |
| 22 mar 2024 | 1,3100 | 1,3100 | 1,2600 | 1,2600 | 1,2600 | 13.859 |
| 21 mar 2024 | 1,2600 | 1,3900 | 1,2500 | 1,3100 | 1,3100 | 11.367 |
| 20 mar 2024 | 1,3000 | 1,4200 | 1,2500 | 1,2600 | 1,2600 | 7797 |
| 19 mar 2024 | 1,4000 | 1,4900 | 1,2600 | 1,2700 | 1,2700 | 22.710 |
| 18 mar 2024 | 1,2800 | 1,4170 | 1,2500 | 1,3400 | 1,3400 | 51.214 |
| 15 mar 2024 | 1,3700 | 1,5500 | 1,2500 | 1,2700 | 1,2700 | 33.760 |
| 14 mar 2024 | 1,4700 | 1,4700 | 1,3000 | 1,3700 | 1,3700 | 36.635 |
| 13 mar 2024 | 1,3300 | 1,6000 | 1,2500 | 1,4900 | 1,4900 | 70.899 |
| 12 mar 2024 | 1,3000 | 1,5000 | 1,2600 | 1,3300 | 1,3300 | 123.234 |
| 11 mar 2024 | 1,5000 | 1,6000 | 1,3000 | 1,3000 | 1,3000 | 211.501 |
| 08 mar 2024 | 1,6600 | 1,6800 | 1,5000 | 1,6000 | 1,6000 | 187.135 |
| 07 mar 2024 | 1,8500 | 1,8800 | 1,4200 | 1,7200 | 1,7200 | 799.054 |
| 06 mar 2024 | 2,3200 | 2,3800 | 2,1200 | 2,2900 | 2,2900 | 142.435 |
| 05 mar 2024 | 2,4800 | 2,5000 | 2,2200 | 2,2300 | 2,2300 | 229.286 |
| 04 mar 2024 | 2,7100 | 2,7200 | 2,5000 | 2,5400 | 2,5400 | 140.239 |
| 01 mar 2024 | 2,7800 | 2,7800 | 2,5600 | 2,6600 | 2,6600 | 123.617 |
| 29 feb 2024 | 2,6100 | 2,7500 | 2,5100 | 2,7500 | 2,7500 | 103.989 |
| 28 feb 2024 | 2,8500 | 2,8799 | 2,5300 | 2,6100 | 2,6100 | 188.551 |
| 27 feb 2024 | 2,5900 | 2,7900 | 2,5563 | 2,7800 | 2,7800 | 220.930 |
| 26 feb 2024 | 2,5300 | 2,5800 | 2,4300 | 2,5200 | 2,5200 | 117.590 |
| 23 feb 2024 | 2,6200 | 2,6600 | 2,4000 | 2,6400 | 2,6400 | 195.301 |
| 22 feb 2024 | 2,6300 | 2,7500 | 2,5100 | 2,5900 | 2,5900 | 125.718 |
| 21 feb 2024 | 2,4800 | 2,7330 | 2,4006 | 2,6900 | 2,6900 | 145.718 |
| 20 feb 2024 | 2,8100 | 2,9000 | 2,4800 | 2,5400 | 2,5400 | 204.884 |
| 16 feb 2024 | 2,7500 | 2,9400 | 2,5900 | 2,8300 | 2,8300 | 340.161 |
| 15 feb 2024 | 2,1500 | 3,7800 | 2,1000 | 2,7600 | 2,7600 | 2.907.830 |
| 14 feb 2024 | 2,4500 | 2,4500 | 1,9000 | 2,0400 | 2,0400 | 691.747 |
| 13 feb 2024 | 3,0400 | 3,0400 | 2,0100 | 2,2600 | 2,2600 | 1.179.295 |
| 12 feb 2024 | 4,2500 | 4,8840 | 3,7500 | 3,7500 | 3,7500 | 502.394 |
| 09 feb 2024 | 3,8500 | 4,3586 | 3,8500 | 4,2800 | 4,2800 | 130.092 |
| 08 feb 2024 | 3,9100 | 3,9349 | 3,7850 | 3,8900 | 3,8900 | 55.203 |
| 07 feb 2024 | 3,9800 | 4,0000 | 3,7400 | 3,8300 | 3,8300 | 90.487 |
| 06 feb 2024 | 4,0500 | 4,1300 | 3,8000 | 3,9200 | 3,9200 | 179.796 |
| 05 feb 2024 | 5,0300 | 5,0800 | 3,9000 | 4,0500 | 4,0500 | 305.585 |
| 02 feb 2024 | 6,1200 | 6,2375 | 5,0000 | 5,0100 | 5,0100 | 224.588 |
| 01 feb 2024 | 7,1700 | 7,1900 | 5,5600 | 6,1200 | 6,1200 | 235.873 |
| 31 ene 2024 | 7,1100 | 7,2500 | 7,0500 | 7,1600 | 7,1600 | 37.670 |
| 30 ene 2024 | 7,1500 | 7,1600 | 7,0000 | 7,1200 | 7,1200 | 28.982 |
| 29 ene 2024 | 7,1400 | 7,3100 | 7,0100 | 7,1400 | 7,1400 | 19.713 |
| 26 ene 2024 | 7,3000 | 7,3196 | 7,0000 | 7,2000 | 7,2000 | 22.583 |
| 25 ene 2024 | 7,4800 | 7,4800 | 7,1800 | 7,2900 | 7,2900 | 23.227 |
| 24 ene 2024 | 7,5600 | 7,5600 | 7,1200 | 7,4000 | 7,4000 | 28.650 |
| 23 ene 2024 | 7,4000 | 7,6100 | 7,3100 | 7,4500 | 7,4500 | 18.781 |
| 22 ene 2024 | 7,4000 | 7,7350 | 7,3500 | 7,3600 | 7,3600 | 29.021 |
| 19 ene 2024 | 7,3700 | 7,5800 | 7,2600 | 7,4500 | 7,4500 | 22.152 |
| 18 ene 2024 | 7,5000 | 7,5200 | 7,2900 | 7,4000 | 7,4000 | 32.941 |
| 17 ene 2024 | 7,9100 | 7,9100 | 7,3900 | 7,4000 | 7,4000 | 54.669 |
| 16 ene 2024 | 7,8200 | 7,8899 | 7,6500 | 7,7700 | 7,7700 | 55.947 |
| 12 ene 2024 | 8,1600 | 8,2890 | 7,9000 | 8,0100 | 8,0100 | 42.307 |
| 11 ene 2024 | 8,2000 | 8,3950 | 8,0000 | 8,1000 | 8,1000 | 53.043 |
| 10 ene 2024 | 8,5500 | 8,5900 | 8,3100 | 8,4200 | 8,4200 | 23.364 |
| 09 ene 2024 | 8,3600 | 8,8700 | 8,3600 | 8,5500 | 8,5500 | 16.064 |
| 08 ene 2024 | 8,4100 | 8,6000 | 8,3861 | 8,5700 | 8,5700 | 23.745 |
| 05 ene 2024 | 8,8800 | 9,0165 | 8,4000 | 8,4100 | 8,4100 | 46.372 |
| 04 ene 2024 | 9,0900 | 9,1300 | 8,9200 | 8,9500 | 8,9500 | 31.799 |
| 03 ene 2024 | 9,0600 | 9,1973 | 8,7700 | 8,8800 | 8,8800 | 45.588 |
| 02 ene 2024 | 8,3500 | 9,3900 | 8,2700 | 8,9100 | 8,9100 | 121.165 |
| 29 dic 2023 | 8,3700 | 8,4000 | 8,1200 | 8,3700 | 8,3700 | 69.796 |
| 28 dic 2023 | 8,1000 | 8,4300 | 8,1000 | 8,3600 | 8,3600 | 97.683 |
| 27 dic 2023 | 8,2700 | 8,2859 | 8,0166 | 8,2400 | 8,2400 | 104.900 |
| 26 dic 2023 | 8,4600 | 8,4816 | 8,1600 | 8,3000 | 8,3000 | 65.350 |
| 22 dic 2023 | 8,1500 | 8,4700 | 8,1500 | 8,3900 | 8,3900 | 46.062 |
| 21 dic 2023 | 8,4000 | 8,4000 | 8,1600 | 8,3600 | 8,3600 | 39.508 |
| 20 dic 2023 | 8,3900 | 8,5500 | 8,1000 | 8,3000 | 8,3000 | 89.738 |
| 19 dic 2023 | 8,1000 | 8,4999 | 7,8400 | 8,4300 | 8,4300 | 117.179 |
| 18 dic 2023 | 8,4900 | 8,4900 | 7,8050 | 7,9300 | 7,9300 | 61.794 |
| 15 dic 2023 | 8,3800 | 8,6899 | 8,1200 | 8,2900 | 8,2900 | 52.497 |
| 14 dic 2023 | 8,4500 | 8,7720 | 8,2700 | 8,4400 | 8,4400 | 62.725 |
| 13 dic 2023 | 8,2900 | 8,4200 | 8,2100 | 8,4100 | 8,4100 | 14.783 |
| 12 dic 2023 | 8,2000 | 8,6000 | 8,1901 | 8,3800 | 8,3800 | 38.295 |
| 11 dic 2023 | 8,4700 | 8,4857 | 8,2100 | 8,2500 | 8,2500 | 28.475 |
| 08 dic 2023 | 8,2800 | 8,4900 | 8,2100 | 8,4700 | 8,4700 | 58.900 |
| 07 dic 2023 | 8,3800 | 8,3848 | 8,1990 | 8,2400 | 8,2400 | 23.014 |
| 06 dic 2023 | 8,6400 | 8,6400 | 8,1200 | 8,2700 | 8,2700 | 56.570 |
| 05 dic 2023 | 8,4700 | 8,5350 | 8,1900 | 8,4000 | 8,4000 | 48.662 |
| 04 dic 2023 | 8,6300 | 8,8899 | 8,1900 | 8,3700 | 8,3700 | 113.522 |
| 01 dic 2023 | 8,7800 | 9,1150 | 8,6400 | 8,8400 | 8,8400 | 51.167 |
| *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.