Mercados españoles cerrados en 2 hrs 26 min
IBEX 35
11.129,80 +146,10 (+1,33%) Euro Stoxx 50
4.980,87 +41,86 (+0,85%) Dólar/Euro
1,0724 -0,0009 (-0,09%) Petróleo Brent
89,67 +0,66 (+0,74%) Oro
2.353,40 +10,90 (+0,47%) Bitcoin EUR
59.847,33 +714,48 (+1,21%)
FuelCell Energy, Inc. (FCEL)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
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 | 0,8500 | 0,8600 | 0,8100 | 0,8400 | 0,8400 | 32.374.300 |
| 24 abr 2024 | 0,9600 | 0,9600 | 0,8500 | 0,8600 | 0,8600 | 38.088.800 |
| 23 abr 2024 | 0,8200 | 0,9600 | 0,8100 | 0,9200 | 0,9200 | 53.833.500 |
| 22 abr 2024 | 0,9000 | 0,9000 | 0,7900 | 0,8100 | 0,8100 | 52.296.300 |
| 19 abr 2024 | 0,9400 | 0,9500 | 0,8700 | 0,8800 | 0,8800 | 29.405.300 |
| 18 abr 2024 | 1,0000 | 1,0100 | 0,9200 | 0,9300 | 0,9300 | 69.232.600 |
| 17 abr 2024 | 1,0100 | 1,0300 | 1,0000 | 1,0000 | 1,0000 | 8.549.900 |
| 16 abr 2024 | 1,0200 | 1,0400 | 1,0000 | 1,0000 | 1,0000 | 9.745.500 |
| 15 abr 2024 | 1,1200 | 1,1200 | 1,0100 | 1,0200 | 1,0200 | 13.488.800 |
| 12 abr 2024 | 1,1300 | 1,1600 | 1,1000 | 1,1000 | 1,1000 | 7.921.000 |
| 11 abr 2024 | 1,1500 | 1,1800 | 1,1100 | 1,1400 | 1,1400 | 11.852.800 |
| 10 abr 2024 | 1,1700 | 1,1800 | 1,1300 | 1,1500 | 1,1500 | 12.854.800 |
| 09 abr 2024 | 1,1600 | 1,2400 | 1,1600 | 1,2100 | 1,2100 | 11.444.200 |
| 08 abr 2024 | 1,1500 | 1,1800 | 1,1300 | 1,1500 | 1,1500 | 9.279.800 |
| 05 abr 2024 | 1,1300 | 1,1700 | 1,1100 | 1,1300 | 1,1300 | 7.796.300 |
| 04 abr 2024 | 1,1300 | 1,2100 | 1,1200 | 1,1400 | 1,1400 | 11.544.800 |
| 03 abr 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1300 | 1,1300 | 8.093.400 |
| 02 abr 2024 | 1,1700 | 1,1700 | 1,1200 | 1,1300 | 1,1300 | 7.412.300 |
| 01 abr 2024 | 1,2000 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 8.568.300 |
| 28 mar 2024 | 1,1600 | 1,2200 | 1,1600 | 1,1900 | 1,1900 | 11.406.200 |
| 27 mar 2024 | 1,1200 | 1,1800 | 1,1000 | 1,1600 | 1,1600 | 9.568.600 |
| 26 mar 2024 | 1,1200 | 1,1800 | 1,1000 | 1,1000 | 1,1000 | 10.771.000 |
| 25 mar 2024 | 1,1300 | 1,2000 | 1,1100 | 1,1200 | 1,1200 | 9.422.900 |
| 22 mar 2024 | 1,2000 | 1,2000 | 1,1300 | 1,1400 | 1,1400 | 7.425.000 |
| 21 mar 2024 | 1,1500 | 1,2200 | 1,1400 | 1,2000 | 1,2000 | 16.837.500 |
| 20 mar 2024 | 1,0500 | 1,1800 | 1,0400 | 1,1500 | 1,1500 | 10.815.500 |
| 19 mar 2024 | 1,0300 | 1,0900 | 1,0300 | 1,0600 | 1,0600 | 6.982.200 |
| 18 mar 2024 | 1,1000 | 1,1000 | 1,0600 | 1,0700 | 1,0700 | 6.970.700 |
| 15 mar 2024 | 1,0000 | 1,1200 | 0,9800 | 1,1000 | 1,1000 | 17.178.300 |
| 14 mar 2024 | 1,0300 | 1,0400 | 0,9800 | 1,0000 | 1,0000 | 16.388.800 |
| 13 mar 2024 | 1,0800 | 1,1000 | 1,0200 | 1,0300 | 1,0300 | 11.356.400 |
| 12 mar 2024 | 1,1200 | 1,1300 | 1,0600 | 1,0600 | 1,0600 | 12.702.300 |
| 11 mar 2024 | 1,1300 | 1,1900 | 1,1100 | 1,1100 | 1,1100 | 12.376.100 |
| 08 mar 2024 | 1,1300 | 1,1700 | 1,1100 | 1,1300 | 1,1300 | 17.361.300 |
| 07 mar 2024 | 1,2000 | 1,2300 | 1,1000 | 1,1100 | 1,1100 | 23.927.500 |
| 06 mar 2024 | 1,2000 | 1,2500 | 1,1500 | 1,2200 | 1,2200 | 17.800.600 |
| 05 mar 2024 | 1,2200 | 1,2300 | 1,1700 | 1,1800 | 1,1800 | 11.291.300 |
| 04 mar 2024 | 1,2500 | 1,2700 | 1,2000 | 1,2400 | 1,2400 | 8.959.500 |
| 01 mar 2024 | 1,2100 | 1,2800 | 1,1600 | 1,2400 | 1,2400 | 11.991.000 |
| 29 feb 2024 | 1,2300 | 1,3000 | 1,1800 | 1,1900 | 1,1900 | 13.595.400 |
| 28 feb 2024 | 1,2300 | 1,2800 | 1,2000 | 1,2200 | 1,2200 | 11.055.500 |
| 27 feb 2024 | 1,1800 | 1,2500 | 1,1500 | 1,2400 | 1,2400 | 14.722.300 |
| 26 feb 2024 | 1,1400 | 1,1800 | 1,1100 | 1,1400 | 1,1400 | 11.215.600 |
| 23 feb 2024 | 1,2100 | 1,2100 | 1,1300 | 1,1400 | 1,1400 | 12.927.400 |
| 22 feb 2024 | 1,2900 | 1,2900 | 1,1700 | 1,1800 | 1,1800 | 12.137.000 |
| 21 feb 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 8.725.500 |
| 20 feb 2024 | 1,3400 | 1,3700 | 1,2800 | 1,3000 | 1,3000 | 9.756.500 |
| 16 feb 2024 | 1,3800 | 1,4100 | 1,3500 | 1,3800 | 1,3800 | 9.693.100 |
| 15 feb 2024 | 1,4100 | 1,4400 | 1,3600 | 1,4000 | 1,4000 | 8.378.900 |
| 14 feb 2024 | 1,3900 | 1,4300 | 1,3400 | 1,4100 | 1,4100 | 10.800.600 |
| 13 feb 2024 | 1,3800 | 1,4300 | 1,3200 | 1,3500 | 1,3500 | 13.298.400 |
| 12 feb 2024 | 1,3700 | 1,5200 | 1,3500 | 1,5000 | 1,5000 | 16.113.500 |
| 09 feb 2024 | 1,2500 | 1,3800 | 1,2500 | 1,3700 | 1,3700 | 16.499.000 |
| 08 feb 2024 | 1,2300 | 1,2700 | 1,2100 | 1,2500 | 1,2500 | 11.225.600 |
| 07 feb 2024 | 1,2500 | 1,2900 | 1,2000 | 1,2500 | 1,2500 | 14.403.700 |
| 06 feb 2024 | 1,2200 | 1,2500 | 1,1700 | 1,2300 | 1,2300 | 13.332.100 |
| 05 feb 2024 | 1,2300 | 1,2300 | 1,1500 | 1,1700 | 1,1700 | 15.252.200 |
| 02 feb 2024 | 1,2600 | 1,2900 | 1,2400 | 1,2700 | 1,2700 | 12.701.900 |
| 01 feb 2024 | 1,2500 | 1,3900 | 1,2400 | 1,3100 | 1,3100 | 27.365.100 |
| 31 ene 2024 | 1,2100 | 1,3200 | 1,2000 | 1,2000 | 1,2000 | 20.673.700 |
| 30 ene 2024 | 1,2500 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | 7.140.100 |
| 29 ene 2024 | 1,2200 | 1,2800 | 1,1900 | 1,2600 | 1,2600 | 8.054.300 |
| 26 ene 2024 | 1,2300 | 1,2700 | 1,2100 | 1,2200 | 1,2200 | 7.099.800 |
| 25 ene 2024 | 1,2200 | 1,2500 | 1,1800 | 1,2100 | 1,2100 | 9.200.600 |
| 24 ene 2024 | 1,3000 | 1,3500 | 1,2000 | 1,2100 | 1,2100 | 13.474.200 |
| 23 ene 2024 | 1,2500 | 1,3100 | 1,2200 | 1,2800 | 1,2800 | 14.237.800 |
| 22 ene 2024 | 1,2000 | 1,2700 | 1,1500 | 1,2000 | 1,2000 | 12.469.900 |
| 19 ene 2024 | 1,1600 | 1,1800 | 1,1000 | 1,1700 | 1,1700 | 11.595.200 |
| 18 ene 2024 | 1,1300 | 1,1600 | 1,1000 | 1,1400 | 1,1400 | 12.340.400 |
| 17 ene 2024 | 1,1400 | 1,1500 | 1,0900 | 1,1100 | 1,1100 | 11.568.100 |
| 16 ene 2024 | 1,2000 | 1,2300 | 1,1500 | 1,1600 | 1,1600 | 10.048.000 |
| 12 ene 2024 | 1,2500 | 1,3300 | 1,2100 | 1,2100 | 1,2100 | 11.073.700 |
| 11 ene 2024 | 1,3100 | 1,3100 | 1,2200 | 1,2500 | 1,2500 | 10.243.900 |
| 10 ene 2024 | 1,3300 | 1,3500 | 1,2800 | 1,3200 | 1,3200 | 10.166.500 |
| 09 ene 2024 | 1,3800 | 1,4000 | 1,3400 | 1,3400 | 1,3400 | 7.045.100 |
| 08 ene 2024 | 1,3900 | 1,4300 | 1,3400 | 1,4000 | 1,4000 | 8.402.300 |
| 05 ene 2024 | 1,4700 | 1,5100 | 1,3900 | 1,4000 | 1,4000 | 11.510.900 |
| 04 ene 2024 | 1,4900 | 1,5400 | 1,4500 | 1,4800 | 1,4800 | 13.610.800 |
| 03 ene 2024 | 1,5100 | 1,5200 | 1,4500 | 1,4900 | 1,4900 | 12.206.100 |
| 02 ene 2024 | 1,5800 | 1,6600 | 1,5300 | 1,5400 | 1,5400 | 12.212.700 |
| 29 dic 2023 | 1,6700 | 1,6900 | 1,5700 | 1,6000 | 1,6000 | 14.201.500 |
| 28 dic 2023 | 1,7800 | 1,8000 | 1,6500 | 1,6700 | 1,6700 | 16.398.000 |
| 27 dic 2023 | 1,8000 | 1,8400 | 1,7600 | 1,7800 | 1,7800 | 16.234.500 |
| 26 dic 2023 | 1,6800 | 1,7700 | 1,6700 | 1,7600 | 1,7600 | 13.628.400 |
| 22 dic 2023 | 1,5500 | 1,6800 | 1,5200 | 1,6500 | 1,6500 | 17.559.900 |
| 21 dic 2023 | 1,5000 | 1,5600 | 1,4600 | 1,5500 | 1,5500 | 12.998.700 |
| 20 dic 2023 | 1,4400 | 1,5800 | 1,4200 | 1,4500 | 1,4500 | 20.529.800 |
| 19 dic 2023 | 1,4400 | 1,5300 | 1,3800 | 1,4600 | 1,4600 | 25.619.500 |
| 18 dic 2023 | 1,7100 | 1,7700 | 1,5200 | 1,5300 | 1,5300 | 37.742.800 |
| 15 dic 2023 | 1,5800 | 1,6000 | 1,5000 | 1,5400 | 1,5400 | 31.945.200 |
| 14 dic 2023 | 1,4400 | 1,6000 | 1,4200 | 1,5600 | 1,5600 | 24.175.500 |
| 13 dic 2023 | 1,2200 | 1,4000 | 1,2100 | 1,4000 | 1,4000 | 16.310.200 |
| 12 dic 2023 | 1,3000 | 1,3000 | 1,2000 | 1,2400 | 1,2400 | 13.253.000 |
| 11 dic 2023 | 1,3000 | 1,3300 | 1,2500 | 1,3000 | 1,3000 | 9.555.500 |
| 08 dic 2023 | 1,2100 | 1,3400 | 1,2100 | 1,2900 | 1,2900 | 10.502.900 |
| 07 dic 2023 | 1,2200 | 1,2500 | 1,1900 | 1,2400 | 1,2400 | 10.739.600 |
| 06 dic 2023 | 1,3000 | 1,3000 | 1,1900 | 1,2000 | 1,2000 | 14.943.500 |
| 05 dic 2023 | 1,4000 | 1,4000 | 1,2700 | 1,2800 | 1,2800 | 9.112.100 |
| 04 dic 2023 | 1,3100 | 1,4000 | 1,3100 | 1,3900 | 1,3900 | 13.050.300 |
| 01 dic 2023 | 1,2300 | 1,3200 | 1,2000 | 1,3200 | 1,3200 | 12.257.400 |
| *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.