Mercados españoles cerrados en 6 hrs 32 min
IBEX 35
11.072,70 +89,00 (+0,81%) Euro Stoxx 50
4.973,49 +34,48 (+0,70%) Dólar/Euro
1,0745 +0,0012 (+0,11%) Petróleo Brent
89,15 +0,14 (+0,16%) Oro
2.360,70 +18,20 (+0,78%) Bitcoin EUR
59.916,74 +468,31 (+0,79%)
New Concept Energy, Inc. (GBR)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:57PM EDT
Después del cierre:
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 | 1,3400 | 1,3400 | 1,2700 | 1,3200 | 1,3200 | 20.700 |
| 24 abr 2024 | 1,3100 | 1,3800 | 1,2500 | 1,3300 | 1,3300 | 115.200 |
| 23 abr 2024 | 1,2700 | 1,3400 | 1,2200 | 1,3300 | 1,3300 | 165.400 |
| 22 abr 2024 | 1,5000 | 1,5900 | 1,2900 | 1,3100 | 1,3100 | 734.300 |
| 19 abr 2024 | 1,0900 | 1,4700 | 1,0600 | 1,4400 | 1,4400 | 1.038.400 |
| 18 abr 2024 | 1,1000 | 1,1400 | 1,0300 | 1,0800 | 1,0800 | 54.800 |
| 17 abr 2024 | 1,1700 | 1,1900 | 1,1000 | 1,1000 | 1,1000 | 76.400 |
| 16 abr 2024 | 1,2200 | 1,2200 | 1,1300 | 1,1300 | 1,1300 | 86.100 |
| 15 abr 2024 | 1,1700 | 1,2800 | 1,1200 | 1,1900 | 1,1900 | 273.500 |
| 12 abr 2024 | 1,1800 | 1,6700 | 1,1400 | 1,2000 | 1,2000 | 1.739.700 |
| 11 abr 2024 | 1,1300 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 5700 |
| 10 abr 2024 | 1,1300 | 1,1700 | 1,1000 | 1,1400 | 1,1400 | 16.200 |
| 09 abr 2024 | 1,1500 | 1,1600 | 1,1000 | 1,1400 | 1,1400 | 51.700 |
| 08 abr 2024 | 1,1700 | 1,1800 | 1,1200 | 1,1700 | 1,1700 | 28.600 |
| 05 abr 2024 | 1,1700 | 1,2400 | 1,1700 | 1,1800 | 1,1800 | 38.200 |
| 04 abr 2024 | 1,1100 | 1,2400 | 1,0700 | 1,2100 | 1,2100 | 81.900 |
| 03 abr 2024 | 1,1300 | 1,1600 | 1,0700 | 1,1200 | 1,1200 | 29.100 |
| 02 abr 2024 | 1,0700 | 1,1400 | 1,0700 | 1,1200 | 1,1200 | 69.300 |
| 01 abr 2024 | 1,0500 | 1,0800 | 1,0500 | 1,0600 | 1,0600 | 11.400 |
| 28 mar 2024 | 1,0800 | 1,0800 | 1,0500 | 1,0500 | 1,0500 | 22.000 |
| 27 mar 2024 | 1,0600 | 1,0800 | 1,0600 | 1,0600 | 1,0600 | 7500 |
| 26 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 7800 |
| 25 mar 2024 | 1,0400 | 1,0900 | 1,0400 | 1,0800 | 1,0800 | 12.700 |
| 22 mar 2024 | 1,0300 | 1,0600 | 1,0300 | 1,0500 | 1,0500 | 3500 |
| 21 mar 2024 | 1,0200 | 1,0700 | 1,0200 | 1,0400 | 1,0400 | 22.900 |
| 20 mar 2024 | 1,0500 | 1,0600 | 1,0200 | 1,0300 | 1,0300 | 4700 |
| 19 mar 2024 | 1,0300 | 1,0500 | 1,0200 | 1,0300 | 1,0300 | 21.400 |
| 18 mar 2024 | 1,0600 | 1,0600 | 1,0200 | 1,0300 | 1,0300 | 2800 |
| 15 mar 2024 | 1,0200 | 1,0500 | 1,0200 | 1,0400 | 1,0400 | 8900 |
| 14 mar 2024 | 1,0500 | 1,0800 | 1,0200 | 1,0200 | 1,0200 | 7800 |
| 13 mar 2024 | 1,0800 | 1,0800 | 1,0200 | 1,0200 | 1,0200 | 2500 |
| 12 mar 2024 | 1,0600 | 1,0600 | 1,0200 | 1,0400 | 1,0400 | 4000 |
| 11 mar 2024 | 1,0100 | 1,0800 | 1,0100 | 1,0500 | 1,0500 | 22.900 |
| 08 mar 2024 | 1,0700 | 1,1300 | 1,0000 | 1,0400 | 1,0400 | 88.300 |
| 07 mar 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0200 | 1,0200 | 3300 |
| 06 mar 2024 | 1,0400 | 1,0500 | 1,0100 | 1,0100 | 1,0100 | 5200 |
| 05 mar 2024 | 1,0500 | 1,0500 | 1,0100 | 1,0100 | 1,0100 | 7900 |
| 04 mar 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0200 | 1,0200 | 11.900 |
| 01 mar 2024 | 1,0200 | 1,0800 | 1,0200 | 1,0300 | 1,0300 | 27.600 |
| 29 feb 2024 | 1,0100 | 1,0700 | 1,0100 | 1,0300 | 1,0300 | 43.000 |
| 28 feb 2024 | 1,0200 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | 6600 |
| 27 feb 2024 | 0,9600 | 1,0300 | 0,9600 | 1,0200 | 1,0200 | 12.900 |
| 26 feb 2024 | 0,9800 | 1,0100 | 0,9800 | 0,9800 | 0,9800 | 16.900 |
| 23 feb 2024 | 1,0000 | 1,0000 | 0,9800 | 0,9900 | 0,9900 | 10.800 |
| 22 feb 2024 | 1,0000 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | 3400 |
| 21 feb 2024 | 1,0000 | 1,0400 | 0,9900 | 0,9900 | 0,9900 | 5700 |
| 20 feb 2024 | 1,0300 | 1,0500 | 1,0000 | 1,0000 | 1,0000 | 6300 |
| 16 feb 2024 | 1,0300 | 1,0600 | 1,0300 | 1,0300 | 1,0300 | 4000 |
| 15 feb 2024 | 1,0500 | 1,0800 | 1,0300 | 1,0300 | 1,0300 | 6900 |
| 14 feb 2024 | 1,0200 | 1,1000 | 1,0000 | 1,0000 | 1,0000 | 15.500 |
| 13 feb 2024 | 1,0100 | 1,0400 | 1,0000 | 1,0400 | 1,0400 | 3300 |
| 12 feb 2024 | 1,0800 | 1,0800 | 1,0300 | 1,0400 | 1,0400 | 8400 |
| 09 feb 2024 | 1,0300 | 1,0700 | 1,0300 | 1,0700 | 1,0700 | 2400 |
| 08 feb 2024 | 1,0200 | 1,0800 | 1,0200 | 1,0500 | 1,0500 | 6400 |
| 07 feb 2024 | 1,0200 | 1,0500 | 1,0100 | 1,0500 | 1,0500 | 2200 |
| 06 feb 2024 | 1,0300 | 1,0600 | 1,0000 | 1,0500 | 1,0500 | 3800 |
| 05 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 600 |
| 02 feb 2024 | 1,0200 | 1,0200 | 1,0000 | 1,0200 | 1,0200 | 11.600 |
| 01 feb 2024 | 1,0200 | 1,0200 | 1,0000 | 1,0200 | 1,0200 | 8400 |
| 31 ene 2024 | 1,0200 | 1,0200 | 1,0000 | 1,0000 | 1,0000 | 9600 |
| 30 ene 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0000 | 1,0000 | 4600 |
| 29 ene 2024 | 1,0200 | 1,0300 | 1,0000 | 1,0100 | 1,0100 | 9700 |
| 26 ene 2024 | 1,0300 | 1,0500 | 1,0200 | 1,0300 | 1,0300 | 1800 |
| 25 ene 2024 | 1,0600 | 1,0600 | 1,0300 | 1,0500 | 1,0500 | 6200 |
| 24 ene 2024 | 1,0700 | 1,1000 | 1,0500 | 1,0500 | 1,0500 | 6600 |
| 23 ene 2024 | 1,0700 | 1,0900 | 1,0400 | 1,0800 | 1,0800 | 5500 |
| 22 ene 2024 | 0,9900 | 1,1100 | 0,9900 | 1,0500 | 1,0500 | 80.800 |
| 19 ene 2024 | 0,9800 | 1,0500 | 0,9800 | 0,9900 | 0,9900 | 11.200 |
| 18 ene 2024 | 0,9700 | 0,9900 | 0,9600 | 0,9600 | 0,9600 | 7900 |
| 17 ene 2024 | 1,0000 | 1,0000 | 0,9700 | 0,9900 | 0,9900 | 5800 |
| 16 ene 2024 | 1,0000 | 1,0100 | 0,9900 | 1,0000 | 1,0000 | 9400 |
| 12 ene 2024 | 1,0100 | 1,0200 | 1,0000 | 1,0000 | 1,0000 | 4200 |
| 11 ene 2024 | 1,0300 | 1,0300 | 0,9900 | 1,0100 | 1,0100 | 4900 |
| 10 ene 2024 | 1,0300 | 1,0300 | 1,0100 | 1,0200 | 1,0200 | 2700 |
| 09 ene 2024 | 1,0100 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 4400 |
| 08 ene 2024 | 1,0200 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | 6300 |
| 05 ene 2024 | 1,0000 | 1,0600 | 1,0000 | 1,0200 | 1,0200 | 4400 |
| 04 ene 2024 | 1,0100 | 1,0500 | 1,0000 | 1,0100 | 1,0100 | 11.500 |
| 03 ene 2024 | 1,0000 | 1,0400 | 0,9900 | 1,0400 | 1,0400 | 13.500 |
| 02 ene 2024 | 1,0000 | 1,0400 | 0,9900 | 1,0100 | 1,0100 | 3900 |
| 29 dic 2023 | 1,0200 | 1,0700 | 0,9900 | 1,0000 | 1,0000 | 15.200 |
| 28 dic 2023 | 1,0200 | 1,0900 | 1,0100 | 1,0100 | 1,0100 | 22.700 |
| 27 dic 2023 | 1,0300 | 1,1000 | 0,9800 | 1,0600 | 1,0600 | 87.900 |
| 26 dic 2023 | 1,0600 | 1,0700 | 0,9800 | 0,9900 | 0,9900 | 15.400 |
| 22 dic 2023 | 1,0200 | 1,0800 | 1,0100 | 1,0700 | 1,0700 | 12.200 |
| 21 dic 2023 | 1,0100 | 1,0300 | 0,9500 | 1,0100 | 1,0100 | 19.400 |
| 20 dic 2023 | 1,0000 | 1,0100 | 0,9900 | 0,9900 | 0,9900 | 7600 |
| 19 dic 2023 | 1,0000 | 1,0100 | 0,9800 | 0,9900 | 0,9900 | 20.800 |
| 18 dic 2023 | 1,0300 | 1,0400 | 0,9800 | 1,0100 | 1,0100 | 15.700 |
| 15 dic 2023 | 1,0500 | 1,0500 | 0,9900 | 0,9900 | 0,9900 | 6300 |
| 14 dic 2023 | 1,0200 | 1,0400 | 0,9800 | 1,0000 | 1,0000 | 6700 |
| 13 dic 2023 | 1,0100 | 1,0200 | 0,9800 | 1,0000 | 1,0000 | 39.600 |
| 12 dic 2023 | 1,0200 | 1,0200 | 1,0100 | 1,0100 | 1,0100 | 1600 |
| 11 dic 2023 | 1,0200 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 12.400 |
| 08 dic 2023 | 1,0300 | 1,0300 | 1,0200 | 1,0200 | 1,0200 | 29.600 |
| 07 dic 2023 | 1,0600 | 1,0600 | 1,0400 | 1,0400 | 1,0400 | 2700 |
| 06 dic 2023 | 1,0800 | 1,0800 | 1,0500 | 1,0700 | 1,0700 | 9700 |
| 05 dic 2023 | 1,0500 | 1,0800 | 1,0400 | 1,0600 | 1,0600 | 10.600 |
| 04 dic 2023 | 1,0700 | 1,0800 | 1,0600 | 1,0800 | 1,0800 | 1000 |
| 01 dic 2023 | 1,0700 | 1,0800 | 1,0500 | 1,0800 | 1,0800 | 7900 |
| *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.