Mercados españoles cerrados en 4 hrs 44 min
IBEX 35
11.095,40 -23,50 (-0,21%) Euro Stoxx 50
4.932,70 -3,27 (-0,07%) Dólar/Euro
1,0687 -0,0029 (-0,27%) Petróleo Brent
85,72 +0,71 (+0,84%) Oro
2.321,50 -9,30 (-0,40%) Bitcoin EUR
57.301,96 -43,36 (-0,08%)
FGI Industries Ltd. (FGI)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0,8730 | 0,9400 | 0,8730 | 0,9290 | 0,9290 | 6100 |
| 24 jun 2024 | 0,8500 | 0,9170 | 0,8010 | 0,9100 | 0,9100 | 11.700 |
| 21 jun 2024 | 0,9200 | 0,9200 | 0,8720 | 0,8720 | 0,8720 | 12.400 |
| 20 jun 2024 | 0,9150 | 0,9300 | 0,8800 | 0,9200 | 0,9200 | 2600 |
| 18 jun 2024 | 0,9100 | 0,9500 | 0,9100 | 0,9500 | 0,9500 | 8600 |
| 17 jun 2024 | 0,9000 | 0,9100 | 0,8400 | 0,9100 | 0,9100 | 19.700 |
| 14 jun 2024 | 0,8500 | 0,8800 | 0,8500 | 0,8500 | 0,8500 | 1800 |
| 13 jun 2024 | 0,9100 | 0,9100 | 0,8800 | 0,9000 | 0,9000 | 7000 |
| 12 jun 2024 | 0,9400 | 0,9400 | 0,9000 | 0,9100 | 0,9100 | 11.100 |
| 11 jun 2024 | 0,9700 | 0,9700 | 0,9000 | 0,9250 | 0,9250 | 7900 |
| 10 jun 2024 | 0,9400 | 0,9900 | 0,8000 | 0,9900 | 0,9900 | 5100 |
| 07 jun 2024 | 1,0000 | 1,0000 | 0,9500 | 0,9900 | 0,9900 | 2700 |
| 06 jun 2024 | 1,0070 | 1,0070 | 0,9450 | 0,9900 | 0,9900 | 1600 |
| 05 jun 2024 | 0,9900 | 1,0000 | 0,9900 | 1,0000 | 1,0000 | 20.900 |
| 04 jun 2024 | 1,0000 | 1,0390 | 1,0000 | 1,0300 | 1,0300 | 5700 |
| 03 jun 2024 | 1,0200 | 1,0200 | 0,9700 | 1,0000 | 1,0000 | 6800 |
| 31 may 2024 | 1,0100 | 1,0340 | 1,0000 | 1,0200 | 1,0200 | 10.700 |
| 30 may 2024 | 1,1000 | 1,1000 | 1,0100 | 1,0100 | 1,0100 | 3700 |
| 29 may 2024 | 1,0900 | 1,1200 | 1,0900 | 1,1000 | 1,1000 | 2100 |
| 28 may 2024 | 1,0500 | 1,0900 | 1,0100 | 1,0650 | 1,0650 | 6700 |
| 24 may 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 500 |
| 23 may 2024 | 1,0600 | 1,1160 | 1,0600 | 1,1160 | 1,1160 | 700 |
| 22 may 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1500 | 1,1500 | 7300 |
| 21 may 2024 | 1,0900 | 1,1400 | 1,0900 | 1,1400 | 1,1400 | 700 |
| 20 may 2024 | 1,0400 | 1,1400 | 1,0400 | 1,0700 | 1,0700 | 8900 |
| 17 may 2024 | 1,0500 | 1,1000 | 1,0500 | 1,0850 | 1,0850 | 3500 |
| 16 may 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 800 |
| 15 may 2024 | 1,0600 | 1,0600 | 1,0300 | 1,0400 | 1,0400 | 7700 |
| 14 may 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1500 |
| 13 may 2024 | 1,0700 | 1,1200 | 1,0200 | 1,1000 | 1,1000 | 6600 |
| 10 may 2024 | 1,0600 | 1,0800 | 1,0200 | 1,0700 | 1,0700 | 6600 |
| 09 may 2024 | 1,1300 | 1,1550 | 1,0200 | 1,0800 | 1,0800 | 17.100 |
| 08 may 2024 | 1,1600 | 1,2050 | 1,1600 | 1,2050 | 1,2050 | 4800 |
| 07 may 2024 | 1,2000 | 1,2000 | 1,0200 | 1,1600 | 1,1600 | 3000 |
| 06 may 2024 | 1,1950 | 1,3300 | 1,1950 | 1,2600 | 1,2600 | 3200 |
| 03 may 2024 | 1,1500 | 1,2000 | 1,1420 | 1,1900 | 1,1900 | 10.400 |
| 02 may 2024 | 1,1500 | 1,1500 | 1,0300 | 1,1500 | 1,1500 | 4100 |
| 01 may 2024 | 1,0700 | 1,1700 | 1,0700 | 1,1500 | 1,1500 | 8400 |
| 30 abr 2024 | 1,1400 | 1,1400 | 1,0900 | 1,0990 | 1,0990 | 3600 |
| 29 abr 2024 | 1,1200 | 1,1400 | 1,0090 | 1,1200 | 1,1200 | 8200 |
| 26 abr 2024 | 1,0500 | 1,1400 | 0,9700 | 1,1300 | 1,1300 | 17.200 |
| 25 abr 2024 | 1,0600 | 1,0600 | 1,0500 | 1,0500 | 1,0500 | 400 |
| 24 abr 2024 | 1,0300 | 1,0500 | 1,0000 | 1,0400 | 1,0400 | 6900 |
| 23 abr 2024 | 1,0100 | 1,0400 | 0,9700 | 1,0400 | 1,0400 | 9200 |
| 22 abr 2024 | 1,0000 | 1,0800 | 0,9490 | 1,0100 | 1,0100 | 25.700 |
| 19 abr 2024 | 1,2800 | 1,2880 | 0,9900 | 1,0000 | 1,0000 | 96.700 |
| 18 abr 2024 | 1,3200 | 1,3200 | 1,2700 | 1,2700 | 1,2700 | 3900 |
| 17 abr 2024 | 1,3000 | 1,3900 | 1,2700 | 1,3240 | 1,3240 | 11.000 |
| 16 abr 2024 | 1,2800 | 1,3100 | 1,2800 | 1,3000 | 1,3000 | 9000 |
| 15 abr 2024 | 1,3200 | 1,4300 | 1,2700 | 1,2800 | 1,2800 | 6100 |
| 12 abr 2024 | 1,3700 | 1,3700 | 1,2640 | 1,3200 | 1,3200 | 20.900 |
| 11 abr 2024 | 1,3700 | 1,3910 | 1,3300 | 1,3820 | 1,3820 | 9100 |
| 10 abr 2024 | 1,3600 | 1,4500 | 1,3240 | 1,4500 | 1,4500 | 29.300 |
| 09 abr 2024 | 1,5100 | 1,5600 | 1,5100 | 1,5600 | 1,5600 | 2200 |
| 08 abr 2024 | 1,4060 | 1,5900 | 1,4060 | 1,5230 | 1,5230 | 4800 |
| 05 abr 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 04 abr 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 800 |
| 03 abr 2024 | 1,3800 | 1,5200 | 1,3800 | 1,4100 | 1,4100 | 15.600 |
| 02 abr 2024 | 1,4500 | 1,4900 | 1,3900 | 1,4500 | 1,4500 | 9200 |
| 01 abr 2024 | 1,4900 | 1,4900 | 1,4000 | 1,4000 | 1,4000 | 9500 |
| 28 mar 2024 | 1,4900 | 1,5000 | 1,4850 | 1,4900 | 1,4900 | 6600 |
| 27 mar 2024 | 1,4880 | 1,4880 | 1,4700 | 1,4880 | 1,4880 | 2300 |
| 26 mar 2024 | 1,5000 | 1,5000 | 1,4440 | 1,4800 | 1,4800 | 4700 |
| 25 mar 2024 | 1,6000 | 1,6000 | 1,4900 | 1,4900 | 1,4900 | 3800 |
| 22 mar 2024 | 1,5300 | 1,6000 | 1,3700 | 1,5000 | 1,5000 | 13.300 |
| 21 mar 2024 | 1,6400 | 1,6400 | 1,5300 | 1,5300 | 1,5300 | 26.900 |
| 20 mar 2024 | 1,4000 | 1,4480 | 1,3900 | 1,4110 | 1,4110 | 6400 |
| 19 mar 2024 | 1,4000 | 1,4250 | 1,3600 | 1,3600 | 1,3600 | 15.900 |
| 18 mar 2024 | 1,4300 | 1,4300 | 1,3700 | 1,3700 | 1,3700 | 10.200 |
| 15 mar 2024 | 1,4200 | 1,4300 | 1,4000 | 1,4100 | 1,4100 | 3700 |
| 14 mar 2024 | 1,4000 | 1,4400 | 1,3800 | 1,4400 | 1,4400 | 4900 |
| 13 mar 2024 | 1,4200 | 1,4700 | 1,4100 | 1,4500 | 1,4500 | 6500 |
| 12 mar 2024 | 1,5200 | 1,5500 | 1,3900 | 1,4200 | 1,4200 | 30.900 |
| 11 mar 2024 | 1,6300 | 1,6300 | 1,5600 | 1,5600 | 1,5600 | 6800 |
| 08 mar 2024 | 1,5500 | 1,6000 | 1,5500 | 1,6000 | 1,6000 | 1300 |
| 07 mar 2024 | 1,5000 | 1,5800 | 1,4800 | 1,5200 | 1,5200 | 18.000 |
| 06 mar 2024 | 1,5450 | 1,5450 | 1,4500 | 1,5400 | 1,5400 | 6800 |
| 05 mar 2024 | 1,4800 | 1,6100 | 1,4800 | 1,5060 | 1,5060 | 12.200 |
| 04 mar 2024 | 1,5600 | 1,6000 | 1,5500 | 1,6000 | 1,6000 | 9700 |
| 01 mar 2024 | 1,5800 | 1,6100 | 1,5500 | 1,5620 | 1,5620 | 16.400 |
| 29 feb 2024 | 1,5900 | 1,6200 | 1,5800 | 1,5800 | 1,5800 | 7300 |
| 28 feb 2024 | 1,5800 | 1,7280 | 1,5800 | 1,6400 | 1,6400 | 7600 |
| 27 feb 2024 | 1,5900 | 1,8500 | 1,5700 | 1,5800 | 1,5800 | 11.400 |
| 26 feb 2024 | 1,6300 | 1,6300 | 1,5000 | 1,5700 | 1,5700 | 11.700 |
| 23 feb 2024 | 1,6450 | 1,6920 | 1,6450 | 1,6500 | 1,6500 | 4100 |
| 22 feb 2024 | 1,7000 | 1,7500 | 1,6300 | 1,6300 | 1,6300 | 5500 |
| 21 feb 2024 | 1,7000 | 1,7020 | 1,7000 | 1,7000 | 1,7000 | 3300 |
| 20 feb 2024 | 1,6400 | 1,7020 | 1,6400 | 1,7000 | 1,7000 | 4800 |
| 16 feb 2024 | 1,7100 | 1,7100 | 1,6100 | 1,7040 | 1,7040 | 1600 |
| 15 feb 2024 | 1,5100 | 1,7100 | 1,5100 | 1,7100 | 1,7100 | 12.600 |
| 14 feb 2024 | 1,6430 | 1,6800 | 1,6100 | 1,6500 | 1,6500 | 3700 |
| 13 feb 2024 | 1,6100 | 1,6400 | 1,6100 | 1,6400 | 1,6400 | 3600 |
| 12 feb 2024 | 1,6200 | 1,6900 | 1,5800 | 1,6400 | 1,6400 | 5600 |
| 09 feb 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 300 |
| 08 feb 2024 | 1,5100 | 1,6500 | 1,4800 | 1,6100 | 1,6100 | 16.900 |
| 07 feb 2024 | 1,6600 | 1,6600 | 1,4700 | 1,5100 | 1,5100 | 7300 |
| 06 feb 2024 | 1,5200 | 1,5200 | 1,5020 | 1,5100 | 1,5100 | 1100 |
| 05 feb 2024 | 1,6600 | 1,6820 | 1,6000 | 1,6200 | 1,6200 | 4300 |
| 02 feb 2024 | 1,5100 | 1,6600 | 1,4830 | 1,6600 | 1,6600 | 3400 |
| 01 feb 2024 | 1,4800 | 1,5590 | 1,4770 | 1,5590 | 1,5590 | 6600 |
| *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.