Mercados españoles cerrados en 5 hrs 35 min
IBEX 35
10.902,90 +48,20 (+0,44%) Euro Stoxx 50
4.945,04 +23,56 (+0,48%) Dólar/Euro
1,0775 +0,0008 (+0,08%) Petróleo Brent
83,55 +0,59 (+0,71%) Oro
2.327,60 +19,00 (+0,82%) Bitcoin EUR
60.507,62 +1.327,27 (+2,24%)
Phoenix New Media Limited (FENG)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 2,0100 | 2,1600 | 1,9801 | 2,1100 | 2,1100 | 12.242 |
| 02 may 2024 | 2,1000 | 2,1300 | 2,0600 | 2,1000 | 2,1000 | 4600 |
| 01 may 2024 | 2,1000 | 2,1500 | 2,1000 | 2,1300 | 2,1300 | 7400 |
| 30 abr 2024 | 2,1400 | 2,1700 | 2,0500 | 2,1400 | 2,1400 | 23.500 |
| 29 abr 2024 | 2,0700 | 2,1400 | 1,8900 | 2,1100 | 2,1100 | 266.900 |
| 26 abr 2024 | 1,7400 | 1,7500 | 1,7400 | 1,7500 | 1,7500 | 600 |
| 25 abr 2024 | 1,8100 | 1,9700 | 1,7800 | 1,7800 | 1,7800 | 17.700 |
| 24 abr 2024 | 1,7200 | 1,8200 | 1,6700 | 1,7600 | 1,7600 | 27.400 |
| 23 abr 2024 | 1,8500 | 1,8500 | 1,8200 | 1,8200 | 1,8200 | 1000 |
| 22 abr 2024 | 1,7800 | 1,8900 | 1,7800 | 1,8600 | 1,8600 | 2300 |
| 19 abr 2024 | 1,8200 | 1,8700 | 1,8200 | 1,8200 | 1,8200 | 6800 |
| 18 abr 2024 | 1,9000 | 1,9000 | 1,8800 | 1,8800 | 1,8800 | 1200 |
| 17 abr 2024 | 1,8200 | 1,9800 | 1,8200 | 1,8900 | 1,8900 | 29.200 |
| 16 abr 2024 | 1,9500 | 2,0200 | 1,8000 | 1,8200 | 1,8200 | 48.000 |
| 15 abr 2024 | 2,0300 | 2,0300 | 1,8700 | 1,8700 | 1,8700 | 18.300 |
| 12 abr 2024 | 2,1100 | 2,1100 | 1,9600 | 2,0300 | 2,0300 | 26.800 |
| 11 abr 2024 | 2,0600 | 2,0900 | 1,9100 | 2,0900 | 2,0900 | 3800 |
| 10 abr 2024 | 2,0400 | 2,1000 | 2,0200 | 2,0600 | 2,0600 | 15.200 |
| 09 abr 2024 | 2,0700 | 2,0700 | 2,0200 | 2,0200 | 2,0200 | 7100 |
| 08 abr 2024 | 2,1800 | 2,1800 | 2,0700 | 2,0900 | 2,0900 | 9200 |
| 05 abr 2024 | 2,0800 | 2,1100 | 2,0500 | 2,0700 | 2,0700 | 5000 |
| 04 abr 2024 | 2,2000 | 2,2000 | 1,9900 | 2,1300 | 2,1300 | 61.200 |
| 03 abr 2024 | 1,9600 | 2,1400 | 1,9100 | 2,0100 | 2,0100 | 88.600 |
| 02 abr 2024 | 1,8300 | 1,9700 | 1,7100 | 1,9200 | 1,9200 | 27.500 |
| 01 abr 2024 | 1,9100 | 1,9900 | 1,8800 | 1,9100 | 1,9100 | 18.200 |
| 28 mar 2024 | 1,5700 | 2,2500 | 1,5700 | 1,9400 | 1,9400 | 340.300 |
| 27 mar 2024 | 1,6500 | 1,7000 | 1,6200 | 1,6200 | 1,6200 | 9900 |
| 26 mar 2024 | 1,5700 | 1,6500 | 1,5700 | 1,6500 | 1,6500 | 2500 |
| 25 mar 2024 | 1,7000 | 1,7000 | 1,5800 | 1,6300 | 1,6300 | 2600 |
| 22 mar 2024 | 1,7000 | 1,7000 | 1,6100 | 1,6900 | 1,6900 | 2600 |
| 21 mar 2024 | 1,6800 | 1,7000 | 1,6400 | 1,7000 | 1,7000 | 11.800 |
| 20 mar 2024 | 1,5200 | 1,6800 | 1,5100 | 1,6400 | 1,6400 | 28.000 |
| 19 mar 2024 | 1,6500 | 1,6500 | 1,5000 | 1,5900 | 1,5900 | 25.400 |
| 18 mar 2024 | 1,7500 | 1,7800 | 1,6400 | 1,6700 | 1,6700 | 33.300 |
| 15 mar 2024 | 1,7700 | 1,7800 | 1,7100 | 1,7600 | 1,7600 | 17.700 |
| 14 mar 2024 | 1,8000 | 1,8500 | 1,6700 | 1,7900 | 1,7900 | 22.500 |
| 13 mar 2024 | 1,8500 | 1,9200 | 1,8200 | 1,8800 | 1,8800 | 13.000 |
| 12 mar 2024 | 2,0000 | 2,0000 | 1,8800 | 1,9400 | 1,9400 | 3600 |
| 11 mar 2024 | 1,7100 | 2,0400 | 1,7100 | 1,9700 | 1,9700 | 48.500 |
| 08 mar 2024 | 1,8200 | 1,8800 | 1,7700 | 1,7800 | 1,7800 | 42.900 |
| 07 mar 2024 | 1,8300 | 1,9700 | 1,8200 | 1,8800 | 1,8800 | 43.500 |
| 06 mar 2024 | 2,0000 | 2,0900 | 1,8600 | 1,8600 | 1,8600 | 89.700 |
| 05 mar 2024 | 1,3000 | 2,1400 | 1,3000 | 2,0000 | 2,0000 | 2.017.100 |
| 04 mar 2024 | 1,3400 | 1,3900 | 1,3400 | 1,3700 | 1,3700 | 3800 |
| 01 mar 2024 | 1,5400 | 1,5400 | 1,3200 | 1,3200 | 1,3200 | 335.100 |
| 29 feb 2024 | 1,4700 | 1,5200 | 1,4500 | 1,4800 | 1,4800 | 21.300 |
| 28 feb 2024 | 1,4800 | 1,4800 | 1,4600 | 1,4600 | 1,4600 | 15.100 |
| 27 feb 2024 | 1,5200 | 1,5700 | 1,4700 | 1,5000 | 1,5000 | 19.600 |
| 26 feb 2024 | 1,4600 | 1,6200 | 1,4400 | 1,5800 | 1,5800 | 10.400 |
| 23 feb 2024 | 1,4600 | 1,5700 | 1,4600 | 1,5200 | 1,5200 | 37.900 |
| 22 feb 2024 | 1,4600 | 1,5800 | 1,4600 | 1,4700 | 1,4700 | 10.100 |
| 21 feb 2024 | 1,5900 | 1,6200 | 1,4700 | 1,4800 | 1,4800 | 64.500 |
| 20 feb 2024 | 1,3500 | 1,6900 | 1,3000 | 1,6500 | 1,6500 | 201.500 |
| 16 feb 2024 | 1,4900 | 1,5000 | 1,4100 | 1,4300 | 1,4300 | 36.600 |
| 15 feb 2024 | 1,4000 | 1,4900 | 1,3300 | 1,4500 | 1,4500 | 30.800 |
| 14 feb 2024 | 1,3600 | 1,4300 | 1,3600 | 1,4100 | 1,4100 | 50.900 |
| 13 feb 2024 | 1,3500 | 1,3600 | 1,2000 | 1,2000 | 1,2000 | 35.900 |
| 12 feb 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3400 | 1,3400 | 5700 |
| 09 feb 2024 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 5500 |
| 08 feb 2024 | 1,3000 | 1,3700 | 1,3000 | 1,3300 | 1,3300 | 11.700 |
| 07 feb 2024 | 1,3200 | 1,3800 | 1,3200 | 1,3200 | 1,3200 | 14.700 |
| 06 feb 2024 | 1,3100 | 1,4100 | 1,3000 | 1,3600 | 1,3600 | 10.000 |
| 05 feb 2024 | 1,4600 | 1,4800 | 1,3600 | 1,4000 | 1,4000 | 10.600 |
| 02 feb 2024 | 1,4300 | 1,4500 | 1,4100 | 1,4100 | 1,4100 | 5900 |
| 01 feb 2024 | 1,4200 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 6100 |
| 31 ene 2024 | 1,4400 | 1,4600 | 1,4400 | 1,4500 | 1,4500 | 1200 |
| 30 ene 2024 | 1,4800 | 1,5400 | 1,3600 | 1,4900 | 1,4900 | 30.300 |
| 29 ene 2024 | 1,4500 | 1,4600 | 1,4500 | 1,4600 | 1,4600 | 500 |
| 26 ene 2024 | 1,4400 | 1,4600 | 1,4300 | 1,4300 | 1,4300 | 10.300 |
| 25 ene 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1300 |
| 24 ene 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 200 |
| 23 ene 2024 | 1,4300 | 1,5300 | 1,4300 | 1,4800 | 1,4800 | 10.700 |
| 22 ene 2024 | 1,4600 | 1,4600 | 1,4200 | 1,4600 | 1,4600 | 10.600 |
| 19 ene 2024 | 1,4200 | 1,4800 | 1,4200 | 1,4800 | 1,4800 | 400 |
| 18 ene 2024 | 1,4300 | 1,4600 | 1,4200 | 1,4500 | 1,4500 | 2500 |
| 17 ene 2024 | 1,4500 | 1,4600 | 1,4500 | 1,4600 | 1,4600 | 8700 |
| 16 ene 2024 | 1,4200 | 1,5700 | 1,4000 | 1,4700 | 1,4700 | 24.800 |
| 12 ene 2024 | 1,4200 | 1,5100 | 1,3900 | 1,4500 | 1,4500 | 22.300 |
| 11 ene 2024 | 1,4300 | 1,4900 | 1,4300 | 1,4600 | 1,4600 | 6000 |
| 10 ene 2024 | 1,4700 | 1,4700 | 1,3900 | 1,4400 | 1,4400 | 19.700 |
| 09 ene 2024 | 1,4100 | 1,4100 | 1,3700 | 1,3900 | 1,3900 | 5300 |
| 08 ene 2024 | 1,5000 | 1,5000 | 1,4100 | 1,4100 | 1,4100 | 6800 |
| 05 ene 2024 | 1,4000 | 1,4300 | 1,4000 | 1,4300 | 1,4300 | 1700 |
| 04 ene 2024 | 1,4000 | 1,4900 | 1,4000 | 1,4400 | 1,4400 | 9500 |
| 03 ene 2024 | 1,4700 | 1,4700 | 1,4200 | 1,4500 | 1,4500 | 6800 |
| 02 ene 2024 | 1,4700 | 1,4700 | 1,3700 | 1,4100 | 1,4100 | 7700 |
| 29 dic 2023 | 1,4400 | 1,5900 | 1,3600 | 1,3600 | 1,3600 | 72.700 |
| 28 dic 2023 | 1,3500 | 1,4600 | 1,3500 | 1,4300 | 1,4300 | 22.900 |
| 27 dic 2023 | 1,4000 | 1,4100 | 1,3300 | 1,3700 | 1,3700 | 6900 |
| 26 dic 2023 | 1,4000 | 1,4000 | 1,3500 | 1,3600 | 1,3600 | 18.600 |
| 22 dic 2023 | 1,4100 | 1,4300 | 1,3300 | 1,3300 | 1,3300 | 29.500 |
| 21 dic 2023 | 1,3900 | 1,4100 | 1,3300 | 1,4100 | 1,4100 | 13.000 |
| 20 dic 2023 | 1,3000 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 2200 |
| 19 dic 2023 | 1,3000 | 1,3600 | 1,3000 | 1,3100 | 1,3100 | 10.900 |
| 18 dic 2023 | 1,3800 | 1,3800 | 1,3100 | 1,3300 | 1,3300 | 5200 |
| 15 dic 2023 | 1,3100 | 1,3400 | 1,3100 | 1,3400 | 1,3400 | 5200 |
| 14 dic 2023 | 1,3200 | 1,4600 | 1,2700 | 1,3300 | 1,3300 | 36.100 |
| 13 dic 2023 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 3300 |
| 12 dic 2023 | 1,3300 | 1,3700 | 1,3200 | 1,3700 | 1,3700 | 10.500 |
| 11 dic 2023 | 1,3500 | 1,4200 | 1,3500 | 1,4000 | 1,4000 | 15.400 |
| *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.