Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.804,63 +575,40 (+0,99%)
Fanhua Inc. (FANH)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3,4500 | 3,5500 | 3,3700 | 3,4300 | 3,4300 | 359.075 |
| 02 may 2024 | 3,3000 | 3,7100 | 3,3000 | 3,4200 | 3,4200 | 506.900 |
| 01 may 2024 | 3,3100 | 3,4200 | 3,1300 | 3,2800 | 3,2800 | 106.400 |
| 30 abr 2024 | 3,4400 | 3,6000 | 3,1900 | 3,2000 | 3,2000 | 62.200 |
| 29 abr 2024 | 3,4200 | 3,5600 | 3,2900 | 3,5400 | 3,5400 | 35.400 |
| 26 abr 2024 | 3,5400 | 3,8400 | 3,4200 | 3,4200 | 3,4200 | 5600 |
| 25 abr 2024 | 3,5400 | 3,5900 | 3,4300 | 3,5300 | 3,5300 | 3100 |
| 24 abr 2024 | 3,5800 | 3,6700 | 3,5500 | 3,5500 | 3,5500 | 4100 |
| 23 abr 2024 | 3,5800 | 3,6900 | 3,4600 | 3,5400 | 3,5400 | 7200 |
| 22 abr 2024 | 3,5000 | 3,5300 | 3,4800 | 3,5000 | 3,5000 | 1900 |
| 19 abr 2024 | 3,6200 | 3,6900 | 3,4300 | 3,5000 | 3,5000 | 8100 |
| 18 abr 2024 | 3,5000 | 3,5300 | 3,4100 | 3,4100 | 3,4100 | 4200 |
| 17 abr 2024 | 3,3800 | 3,5800 | 3,3800 | 3,5100 | 3,5100 | 9800 |
| 16 abr 2024 | 3,7000 | 4,1300 | 3,3800 | 3,3800 | 3,3800 | 57.600 |
| 15 abr 2024 | 4,0800 | 4,3400 | 3,7000 | 3,7000 | 3,7000 | 28.400 |
| 12 abr 2024 | 4,1600 | 4,3700 | 4,0000 | 4,0500 | 4,0500 | 9100 |
| 11 abr 2024 | 4,1400 | 4,5900 | 4,1400 | 4,1600 | 4,1600 | 5600 |
| 10 abr 2024 | 4,2000 | 4,3100 | 4,1200 | 4,1400 | 4,1400 | 57.200 |
| 09 abr 2024 | 4,6000 | 4,6500 | 4,2000 | 4,2000 | 4,2000 | 28.800 |
| 08 abr 2024 | 4,4900 | 4,7200 | 4,4900 | 4,6000 | 4,6000 | 6700 |
| 05 abr 2024 | 4,4100 | 4,6400 | 4,4100 | 4,5000 | 4,5000 | 15.200 |
| 04 abr 2024 | 4,5900 | 4,7600 | 4,4100 | 4,4100 | 4,4100 | 13.900 |
| 03 abr 2024 | 4,6000 | 4,8700 | 4,5900 | 4,6200 | 4,6200 | 27.700 |
| 02 abr 2024 | 4,8700 | 4,8700 | 4,5800 | 4,5800 | 4,5800 | 25.200 |
| 01 abr 2024 | 4,8000 | 5,4800 | 4,6500 | 4,8800 | 4,8800 | 47.700 |
| 28 mar 2024 | 4,5900 | 4,9200 | 4,5900 | 4,7500 | 4,7500 | 8600 |
| 27 mar 2024 | 4,5000 | 4,7300 | 4,5000 | 4,6000 | 4,6000 | 18.500 |
| 26 mar 2024 | 4,4400 | 4,6900 | 4,4400 | 4,5400 | 4,5400 | 4200 |
| 25 mar 2024 | 4,3500 | 4,5800 | 4,2400 | 4,4500 | 4,4500 | 53.200 |
| 22 mar 2024 | 4,7400 | 4,8000 | 4,3700 | 4,4100 | 4,4100 | 12.700 |
| 21 mar 2024 | 4,5200 | 4,8500 | 4,5200 | 4,7200 | 4,7200 | 13.500 |
| 20 mar 2024 | 4,5600 | 4,7700 | 4,5100 | 4,5700 | 4,5700 | 50.700 |
| 19 mar 2024 | 4,7500 | 4,9000 | 4,6100 | 4,6100 | 4,6100 | 18.000 |
| 18 mar 2024 | 4,6800 | 4,9400 | 4,6800 | 4,7100 | 4,7100 | 35.500 |
| 15 mar 2024 | 4,6900 | 4,7600 | 4,6100 | 4,7400 | 4,7400 | 14.700 |
| 14 mar 2024 | 4,9600 | 5,1800 | 4,7000 | 4,8100 | 4,8100 | 38.700 |
| 13 mar 2024 | 5,6700 | 6,0000 | 4,8500 | 4,8500 | 4,8500 | 52.200 |
| 12 mar 2024 | 5,7500 | 6,5900 | 5,5100 | 5,6200 | 5,6200 | 182.600 |
| 11 mar 2024 | 4,8100 | 5,7000 | 4,8100 | 5,5100 | 5,5100 | 66.800 |
| 08 mar 2024 | 4,9500 | 5,2300 | 4,8000 | 4,8500 | 4,8500 | 28.400 |
| 07 mar 2024 | 4,7300 | 5,0000 | 4,5100 | 4,7900 | 4,7900 | 26.200 |
| 06 mar 2024 | 4,6800 | 4,7200 | 4,6100 | 4,6300 | 4,6300 | 24.900 |
| 05 mar 2024 | 4,4600 | 4,6600 | 4,4600 | 4,4900 | 4,4900 | 9100 |
| 04 mar 2024 | 4,6800 | 4,7600 | 4,3200 | 4,3200 | 4,3200 | 31.600 |
| 01 mar 2024 | 4,6600 | 4,7900 | 4,5000 | 4,5000 | 4,5000 | 14.800 |
| 29 feb 2024 | 4,6000 | 5,0000 | 4,6000 | 4,6600 | 4,6600 | 9800 |
| 28 feb 2024 | 5,0500 | 5,0500 | 4,5300 | 4,5700 | 4,5700 | 17.400 |
| 27 feb 2024 | 4,9300 | 5,2200 | 4,9000 | 4,9000 | 4,9000 | 14.600 |
| 26 feb 2024 | 5,2100 | 5,2700 | 5,0700 | 5,0800 | 5,0800 | 7300 |
| 23 feb 2024 | 5,4700 | 5,4700 | 5,2100 | 5,2200 | 5,2200 | 7300 |
| 22 feb 2024 | 5,2100 | 5,4900 | 5,2000 | 5,2000 | 5,2000 | 13.400 |
| 21 feb 2024 | 5,4200 | 5,5500 | 5,2000 | 5,2000 | 5,2000 | 8400 |
| 20 feb 2024 | 6,0000 | 6,0000 | 5,2500 | 5,2900 | 5,2900 | 23.900 |
| 16 feb 2024 | 5,4000 | 5,4000 | 5,2000 | 5,2700 | 5,2700 | 10.500 |
| 15 feb 2024 | 5,4400 | 5,5300 | 5,2500 | 5,4000 | 5,4000 | 12.900 |
| 14 feb 2024 | 5,4200 | 5,5600 | 5,4200 | 5,4300 | 5,4300 | 9800 |
| 13 feb 2024 | 5,5400 | 5,5600 | 5,2900 | 5,4900 | 5,4900 | 13.400 |
| 12 feb 2024 | 5,7800 | 5,7800 | 5,3100 | 5,5300 | 5,5300 | 15.500 |
| 09 feb 2024 | 5,5800 | 5,7000 | 5,4500 | 5,5000 | 5,5000 | 12.400 |
| 08 feb 2024 | 5,5800 | 6,0200 | 5,5000 | 5,6000 | 5,6000 | 23.600 |
| 07 feb 2024 | 5,8000 | 5,8500 | 5,5000 | 5,5100 | 5,5100 | 14.500 |
| 06 feb 2024 | 5,9400 | 6,2700 | 5,8100 | 5,9000 | 5,9000 | 19.300 |
| 05 feb 2024 | 5,9000 | 6,1000 | 5,8000 | 5,9700 | 5,9700 | 19.400 |
| 02 feb 2024 | 5,8200 | 6,2200 | 5,7900 | 5,9900 | 5,9900 | 24.000 |
| 01 feb 2024 | 5,8200 | 5,8500 | 5,6600 | 5,8200 | 5,8200 | 13.700 |
| 31 ene 2024 | 5,6500 | 6,2300 | 5,6500 | 5,8600 | 5,8600 | 11.100 |
| 30 ene 2024 | 5,9500 | 6,2500 | 5,9400 | 6,2000 | 6,2000 | 6800 |
| 29 ene 2024 | 6,1200 | 6,3900 | 6,1200 | 6,2800 | 6,2800 | 11.800 |
| 26 ene 2024 | 6,2000 | 6,5400 | 6,2000 | 6,3600 | 6,3600 | 10.500 |
| 25 ene 2024 | 6,0500 | 6,4900 | 6,0500 | 6,4000 | 6,4000 | 10.200 |
| 24 ene 2024 | 6,2800 | 6,3700 | 5,9500 | 6,2700 | 6,2700 | 15.000 |
| 23 ene 2024 | 6,1000 | 6,3500 | 5,9700 | 6,3400 | 6,3400 | 10.100 |
| 22 ene 2024 | 6,2700 | 6,2800 | 5,7000 | 6,0000 | 6,0000 | 19.500 |
| 19 ene 2024 | 6,4600 | 6,4600 | 6,2300 | 6,2400 | 6,2400 | 14.300 |
| 18 ene 2024 | 6,5500 | 6,6000 | 6,1800 | 6,3300 | 6,3300 | 19.900 |
| 17 ene 2024 | 6,2100 | 6,4500 | 6,2100 | 6,4500 | 6,4500 | 7000 |
| 16 ene 2024 | 6,3100 | 6,4300 | 6,2100 | 6,2400 | 6,2400 | 8200 |
| 12 ene 2024 | 6,3100 | 6,4100 | 6,3100 | 6,3100 | 6,3100 | 3600 |
| 11 ene 2024 | 6,3200 | 6,4000 | 6,2000 | 6,3100 | 6,3100 | 17.500 |
| 10 ene 2024 | 6,3700 | 6,5900 | 6,3600 | 6,4300 | 6,4300 | 15.600 |
| 09 ene 2024 | 6,5000 | 6,6500 | 6,3600 | 6,4600 | 6,4600 | 16.000 |
| 08 ene 2024 | 6,4100 | 6,6600 | 6,3500 | 6,5600 | 6,5600 | 11.900 |
| 05 ene 2024 | 6,3500 | 6,5500 | 6,2500 | 6,5400 | 6,5400 | 18.400 |
| 04 ene 2024 | 6,4400 | 6,6500 | 6,3100 | 6,3800 | 6,3800 | 15.000 |
| 03 ene 2024 | 6,5700 | 6,6300 | 6,3900 | 6,5600 | 6,5600 | 15.100 |
| 02 ene 2024 | 6,5000 | 6,6600 | 6,4000 | 6,4000 | 6,4000 | 20.200 |
| 29 dic 2023 | 6,4100 | 6,6500 | 6,4100 | 6,6500 | 6,6500 | 8300 |
| 28 dic 2023 | 6,5900 | 6,6700 | 6,5000 | 6,5000 | 6,5000 | 10.700 |
| 27 dic 2023 | 6,6200 | 6,7500 | 6,4900 | 6,6900 | 6,6900 | 21.400 |
| 26 dic 2023 | 6,3100 | 6,7800 | 6,1100 | 6,7600 | 6,7600 | 46.900 |
| 22 dic 2023 | 6,2100 | 6,4100 | 6,0700 | 6,4100 | 6,4100 | 35.100 |
| 21 dic 2023 | 6,2500 | 6,3700 | 6,1000 | 6,1200 | 6,1200 | 18.400 |
| 20 dic 2023 | 6,6000 | 6,7000 | 6,0700 | 6,3700 | 6,3700 | 19.400 |
| 19 dic 2023 | 6,8300 | 7,0800 | 6,5400 | 6,7000 | 6,7000 | 34.700 |
| 18 dic 2023 | 5,6900 | 6,6500 | 5,2900 | 6,6500 | 6,6500 | 52.200 |
| 15 dic 2023 | 6,3900 | 6,4600 | 5,1900 | 5,2500 | 5,2500 | 63.100 |
| 14 dic 2023 | 6,6100 | 6,7600 | 6,2800 | 6,2800 | 6,2800 | 18.000 |
| 13 dic 2023 | 6,6700 | 6,8500 | 6,4600 | 6,4800 | 6,4800 | 10.400 |
| 12 dic 2023 | 7,2100 | 7,2500 | 6,4900 | 6,6800 | 6,6800 | 19.900 |
| 11 dic 2023 | 7,1300 | 7,3600 | 7,1300 | 7,2900 | 7,2900 | 27.700 |
| *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.