Mercados españoles cerrados en 2 hrs 18 min
IBEX 35
10.898,90 +44,50 (+0,41%) Euro Stoxx 50
4.906,10 -15,12 (-0,31%) Dólar/Euro
1,0696 -0,0022 (-0,20%) Petróleo Brent
83,55 +0,11 (+0,13%) Oro
2.302,50 -8,50 (-0,37%) Bitcoin EUR
54.723,25 +702,98 (+1,30%)
Farmer Bros. Co. (FARM)
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:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 3,1200 | 3,2200 | 3,0500 | 3,2000 | 3,2000 | 18.400 |
| 30 abr 2024 | 3,1300 | 3,1900 | 3,0700 | 3,1000 | 3,1000 | 29.700 |
| 29 abr 2024 | 3,1700 | 3,1700 | 3,0400 | 3,1300 | 3,1300 | 69.400 |
| 26 abr 2024 | 3,1300 | 3,2000 | 3,0400 | 3,1100 | 3,1100 | 46.400 |
| 25 abr 2024 | 3,1400 | 3,2300 | 3,1100 | 3,1300 | 3,1300 | 34.300 |
| 24 abr 2024 | 3,2100 | 3,2100 | 3,0300 | 3,1600 | 3,1600 | 41.900 |
| 23 abr 2024 | 3,1400 | 3,2600 | 3,1400 | 3,1600 | 3,1600 | 16.100 |
| 22 abr 2024 | 3,2100 | 3,2500 | 3,1200 | 3,1300 | 3,1300 | 21.600 |
| 19 abr 2024 | 3,1900 | 3,2700 | 3,1900 | 3,2200 | 3,2200 | 12.800 |
| 18 abr 2024 | 3,1900 | 3,2600 | 3,1200 | 3,2100 | 3,2100 | 31.200 |
| 17 abr 2024 | 3,1900 | 3,4400 | 3,1900 | 3,2200 | 3,2200 | 25.100 |
| 16 abr 2024 | 3,2300 | 3,4300 | 3,1100 | 3,1700 | 3,1700 | 92.500 |
| 15 abr 2024 | 3,3400 | 3,3400 | 3,2200 | 3,2200 | 3,2200 | 29.800 |
| 12 abr 2024 | 3,4200 | 3,4400 | 3,2800 | 3,3500 | 3,3500 | 28.400 |
| 11 abr 2024 | 3,3100 | 3,5000 | 3,3000 | 3,4100 | 3,4100 | 37.800 |
| 10 abr 2024 | 3,3700 | 3,3700 | 3,2100 | 3,2700 | 3,2700 | 38.100 |
| 09 abr 2024 | 3,3800 | 3,3800 | 3,2800 | 3,3200 | 3,3200 | 25.800 |
| 08 abr 2024 | 3,4600 | 3,5200 | 3,3000 | 3,3600 | 3,3600 | 23.100 |
| 05 abr 2024 | 3,6200 | 3,6200 | 3,4600 | 3,5000 | 3,5000 | 30.500 |
| 04 abr 2024 | 3,6100 | 3,7000 | 3,6000 | 3,6300 | 3,6300 | 47.600 |
| 03 abr 2024 | 3,5500 | 3,5800 | 3,4600 | 3,5800 | 3,5800 | 26.700 |
| 02 abr 2024 | 3,5500 | 3,6100 | 3,4600 | 3,5400 | 3,5400 | 36.500 |
| 01 abr 2024 | 3,7000 | 3,7600 | 3,5000 | 3,6000 | 3,6000 | 72.600 |
| 28 mar 2024 | 3,5100 | 3,6800 | 3,4500 | 3,5700 | 3,5700 | 75.800 |
| 27 mar 2024 | 3,5200 | 3,5200 | 3,3800 | 3,5000 | 3,5000 | 30.100 |
| 26 mar 2024 | 3,4400 | 3,5000 | 3,3200 | 3,4500 | 3,4500 | 75.200 |
| 25 mar 2024 | 3,4400 | 3,4800 | 3,4400 | 3,4500 | 3,4500 | 25.000 |
| 22 mar 2024 | 3,3900 | 3,4400 | 3,2900 | 3,4200 | 3,4200 | 19.100 |
| 21 mar 2024 | 3,4600 | 3,4600 | 3,3500 | 3,3900 | 3,3900 | 22.400 |
| 20 mar 2024 | 3,4200 | 3,5000 | 3,2500 | 3,3500 | 3,3500 | 76.000 |
| 19 mar 2024 | 3,1600 | 3,4400 | 3,1600 | 3,4000 | 3,4000 | 70.800 |
| 18 mar 2024 | 3,3000 | 3,3300 | 3,0300 | 3,1400 | 3,1400 | 230.000 |
| 15 mar 2024 | 3,4400 | 3,5200 | 3,2200 | 3,2600 | 3,2600 | 83.900 |
| 14 mar 2024 | 3,4300 | 3,6200 | 3,4100 | 3,4100 | 3,4100 | 28.700 |
| 13 mar 2024 | 3,5300 | 3,6700 | 3,4500 | 3,4500 | 3,4500 | 47.000 |
| 12 mar 2024 | 3,8000 | 3,8500 | 3,5400 | 3,5400 | 3,5400 | 75.500 |
| 11 mar 2024 | 3,7400 | 3,8500 | 3,7400 | 3,7700 | 3,7700 | 43.700 |
| 08 mar 2024 | 3,6100 | 3,7800 | 3,6000 | 3,7300 | 3,7300 | 36.800 |
| 07 mar 2024 | 3,5400 | 3,6700 | 3,5400 | 3,6200 | 3,6200 | 17.200 |
| 06 mar 2024 | 3,6500 | 3,6800 | 3,4800 | 3,5100 | 3,5100 | 47.100 |
| 05 mar 2024 | 3,7600 | 3,8300 | 3,5300 | 3,6100 | 3,6100 | 72.900 |
| 04 mar 2024 | 3,6300 | 3,8600 | 3,6300 | 3,7700 | 3,7700 | 76.400 |
| 01 mar 2024 | 3,5800 | 3,6900 | 3,5300 | 3,6200 | 3,6200 | 40.800 |
| 29 feb 2024 | 3,5800 | 3,6200 | 3,5000 | 3,6000 | 3,6000 | 176.100 |
| 28 feb 2024 | 3,5600 | 3,6200 | 3,4700 | 3,5500 | 3,5500 | 73.300 |
| 27 feb 2024 | 3,4800 | 3,6700 | 3,4500 | 3,5900 | 3,5900 | 96.400 |
| 26 feb 2024 | 3,6600 | 3,6600 | 3,5100 | 3,5300 | 3,5300 | 73.000 |
| 23 feb 2024 | 3,5900 | 3,7300 | 3,5900 | 3,6500 | 3,6500 | 60.800 |
| 22 feb 2024 | 3,5600 | 3,6500 | 3,5100 | 3,6400 | 3,6400 | 57.700 |
| 21 feb 2024 | 3,7400 | 3,7400 | 3,4500 | 3,6000 | 3,6000 | 60.300 |
| 20 feb 2024 | 3,6300 | 3,8000 | 3,6300 | 3,7200 | 3,7200 | 74.400 |
| 16 feb 2024 | 3,4200 | 3,7800 | 3,3600 | 3,6300 | 3,6300 | 136.700 |
| 15 feb 2024 | 3,6400 | 3,6400 | 3,3400 | 3,4200 | 3,4200 | 120.100 |
| 14 feb 2024 | 3,3700 | 3,6000 | 3,3200 | 3,5900 | 3,5900 | 61.900 |
| 13 feb 2024 | 3,5400 | 3,5600 | 3,2900 | 3,3700 | 3,3700 | 78.800 |
| 12 feb 2024 | 3,5500 | 3,7900 | 3,5500 | 3,6700 | 3,6700 | 146.500 |
| 09 feb 2024 | 3,5000 | 3,6800 | 3,2500 | 3,6700 | 3,6700 | 359.000 |
| 08 feb 2024 | 3,2900 | 3,3700 | 3,0500 | 3,1200 | 3,1200 | 266.300 |
| 07 feb 2024 | 3,4000 | 3,4000 | 3,2600 | 3,3100 | 3,3100 | 86.300 |
| 06 feb 2024 | 3,6100 | 3,6100 | 3,3700 | 3,4000 | 3,4000 | 73.400 |
| 05 feb 2024 | 3,8100 | 3,8300 | 3,4500 | 3,6300 | 3,6300 | 152.000 |
| 02 feb 2024 | 3,7100 | 3,7800 | 3,6000 | 3,7200 | 3,7200 | 35.900 |
| 01 feb 2024 | 3,5200 | 3,8000 | 3,5200 | 3,7000 | 3,7000 | 70.800 |
| 31 ene 2024 | 3,6800 | 3,7200 | 3,5000 | 3,5200 | 3,5200 | 32.000 |
| 30 ene 2024 | 3,7900 | 3,9000 | 3,5900 | 3,6000 | 3,6000 | 72.000 |
| 29 ene 2024 | 3,8000 | 4,0400 | 3,7300 | 3,7800 | 3,7800 | 206.800 |
| 26 ene 2024 | 3,5600 | 3,8300 | 3,5600 | 3,7300 | 3,7300 | 148.900 |
| 25 ene 2024 | 3,4200 | 3,5800 | 3,3500 | 3,4900 | 3,4900 | 28.700 |
| 24 ene 2024 | 3,6500 | 3,7600 | 3,3500 | 3,3800 | 3,3800 | 51.400 |
| 23 ene 2024 | 3,5100 | 3,6800 | 3,5100 | 3,6200 | 3,6200 | 85.000 |
| 22 ene 2024 | 3,3000 | 3,4900 | 3,3000 | 3,4300 | 3,4300 | 38.800 |
| 19 ene 2024 | 3,2000 | 3,3600 | 3,1200 | 3,2700 | 3,2700 | 36.500 |
| 18 ene 2024 | 3,3400 | 3,3800 | 3,1400 | 3,1900 | 3,1900 | 46.200 |
| 17 ene 2024 | 3,4100 | 3,4100 | 3,2100 | 3,2900 | 3,2900 | 80.900 |
| 16 ene 2024 | 3,5800 | 3,5900 | 3,4300 | 3,4300 | 3,4300 | 133.100 |
| 12 ene 2024 | 3,4600 | 3,6500 | 3,4400 | 3,5600 | 3,5600 | 50.100 |
| 11 ene 2024 | 3,5200 | 3,6100 | 3,3900 | 3,4500 | 3,4500 | 102.400 |
| 10 ene 2024 | 3,3000 | 3,6800 | 3,3000 | 3,5100 | 3,5100 | 240.400 |
| 09 ene 2024 | 3,5300 | 3,7300 | 3,2900 | 3,3800 | 3,3800 | 236.000 |
| 08 ene 2024 | 3,1500 | 3,7800 | 3,0600 | 3,5300 | 3,5300 | 543.100 |
| 05 ene 2024 | 2,8900 | 3,1600 | 2,8900 | 3,1200 | 3,1200 | 146.500 |
| 04 ene 2024 | 2,9900 | 2,9900 | 2,8000 | 2,8600 | 2,8600 | 86.700 |
| 03 ene 2024 | 3,0600 | 3,0900 | 2,9100 | 2,9900 | 2,9900 | 79.900 |
| 02 ene 2024 | 3,0400 | 3,1700 | 2,9700 | 3,0400 | 3,0400 | 31.700 |
| 29 dic 2023 | 3,1600 | 3,2200 | 2,9500 | 3,0600 | 3,0600 | 144.100 |
| 28 dic 2023 | 3,1800 | 3,2900 | 3,1300 | 3,1700 | 3,1700 | 75.200 |
| 27 dic 2023 | 3,2000 | 3,2700 | 3,1100 | 3,1800 | 3,1800 | 103.100 |
| 26 dic 2023 | 3,0500 | 3,2700 | 3,0500 | 3,1700 | 3,1700 | 160.500 |
| 22 dic 2023 | 2,9600 | 3,1300 | 2,9300 | 3,0600 | 3,0600 | 141.400 |
| 21 dic 2023 | 3,0800 | 3,1000 | 2,9400 | 2,9600 | 2,9600 | 40.800 |
| 20 dic 2023 | 3,0600 | 3,1200 | 2,9900 | 3,0300 | 3,0300 | 18.200 |
| 19 dic 2023 | 3,0000 | 3,1200 | 2,8000 | 3,0400 | 3,0400 | 83.600 |
| 18 dic 2023 | 3,0200 | 3,0400 | 2,8500 | 2,9900 | 2,9900 | 90.800 |
| 15 dic 2023 | 3,0800 | 3,1500 | 2,9900 | 3,0000 | 3,0000 | 149.800 |
| 14 dic 2023 | 3,0600 | 3,1500 | 3,0300 | 3,0300 | 3,0300 | 88.200 |
| 13 dic 2023 | 3,0500 | 3,1800 | 2,9400 | 3,0400 | 3,0400 | 99.000 |
| 12 dic 2023 | 3,0500 | 3,1400 | 3,0000 | 3,0000 | 3,0000 | 16.400 |
| 11 dic 2023 | 3,0500 | 3,1400 | 2,9700 | 3,1000 | 3,1000 | 61.900 |
| 08 dic 2023 | 3,1200 | 3,2100 | 3,1000 | 3,1100 | 3,1100 | 26.800 |
| 07 dic 2023 | 3,0600 | 3,1900 | 3,0000 | 3,1900 | 3,1900 | 22.900 |
| *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.