Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.816,84 -1.471,41 (-2,44%)
Getty Images Holdings, Inc. (GETY)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3,8800 | 4,0200 | 3,8800 | 3,9200 | 3,9200 | 246.600 |
| 25 abr 2024 | 3,9100 | 3,9500 | 3,8600 | 3,9000 | 3,9000 | 312.000 |
| 24 abr 2024 | 3,9400 | 4,0200 | 3,9310 | 4,0100 | 4,0100 | 227.100 |
| 23 abr 2024 | 3,9000 | 4,0400 | 3,8500 | 3,9500 | 3,9500 | 399.300 |
| 22 abr 2024 | 3,9500 | 3,9550 | 3,8300 | 3,8700 | 3,8700 | 458.700 |
| 19 abr 2024 | 3,8000 | 3,9500 | 3,7600 | 3,9400 | 3,9400 | 277.600 |
| 18 abr 2024 | 3,8000 | 3,8300 | 3,7500 | 3,8200 | 3,8200 | 226.900 |
| 17 abr 2024 | 3,8300 | 3,8750 | 3,7650 | 3,8100 | 3,8100 | 192.800 |
| 16 abr 2024 | 3,7500 | 3,8400 | 3,6800 | 3,8200 | 3,8200 | 238.700 |
| 15 abr 2024 | 3,9200 | 3,9800 | 3,7700 | 3,7700 | 3,7700 | 435.500 |
| 12 abr 2024 | 4,0100 | 4,0300 | 3,9000 | 3,9300 | 3,9300 | 170.800 |
| 11 abr 2024 | 3,9500 | 4,0950 | 3,9300 | 4,0600 | 4,0600 | 327.400 |
| 10 abr 2024 | 3,9300 | 3,9800 | 3,8300 | 3,9400 | 3,9400 | 334.300 |
| 09 abr 2024 | 4,0200 | 4,1050 | 3,9650 | 4,0000 | 4,0000 | 351.900 |
| 08 abr 2024 | 4,0400 | 4,0400 | 3,9600 | 4,0100 | 4,0100 | 183.100 |
| 05 abr 2024 | 3,9700 | 4,0400 | 3,9100 | 4,0300 | 4,0300 | 340.600 |
| 04 abr 2024 | 4,1400 | 4,1900 | 3,9700 | 3,9700 | 3,9700 | 402.200 |
| 03 abr 2024 | 4,0300 | 4,2100 | 4,0200 | 4,1300 | 4,1300 | 539.500 |
| 02 abr 2024 | 4,0600 | 4,1200 | 3,9400 | 4,0500 | 4,0500 | 444.400 |
| 01 abr 2024 | 4,2000 | 4,2100 | 4,0200 | 4,1000 | 4,1000 | 546.200 |
| 28 mar 2024 | 4,2000 | 4,2300 | 4,0500 | 4,1500 | 4,1500 | 694.300 |
| 27 mar 2024 | 4,0200 | 4,3200 | 4,0200 | 4,2600 | 4,2600 | 1.333.900 |
| 26 mar 2024 | 4,1000 | 4,1200 | 3,9300 | 3,9800 | 3,9800 | 688.000 |
| 25 mar 2024 | 4,2600 | 4,2700 | 4,0700 | 4,1000 | 4,1000 | 1.331.900 |
| 22 mar 2024 | 4,8500 | 4,8500 | 4,2200 | 4,2300 | 4,2300 | 1.149.300 |
| 21 mar 2024 | 4,9500 | 5,0000 | 4,6500 | 4,8400 | 4,8400 | 1.187.400 |
| 20 mar 2024 | 5,0400 | 5,0900 | 4,8000 | 4,9900 | 4,9900 | 1.648.900 |
| 19 mar 2024 | 4,5900 | 4,7800 | 4,4600 | 4,7000 | 4,7000 | 719.900 |
| 18 mar 2024 | 5,0500 | 5,1000 | 4,5500 | 4,7300 | 4,7300 | 1.009.800 |
| 15 mar 2024 | 5,5600 | 5,6500 | 5,1200 | 5,1700 | 5,1700 | 901.400 |
| 14 mar 2024 | 5,7000 | 5,7000 | 4,9000 | 5,1500 | 5,1500 | 875.600 |
| 13 mar 2024 | 5,1800 | 5,7700 | 5,1750 | 5,6000 | 5,6000 | 1.454.600 |
| 12 mar 2024 | 4,7700 | 5,0400 | 4,7200 | 4,9600 | 4,9600 | 375.700 |
| 11 mar 2024 | 4,8000 | 4,8500 | 4,6800 | 4,7700 | 4,7700 | 297.400 |
| 08 mar 2024 | 4,8100 | 5,0300 | 4,7550 | 4,8000 | 4,8000 | 243.800 |
| 07 mar 2024 | 4,7200 | 4,8600 | 4,7100 | 4,8000 | 4,8000 | 180.600 |
| 06 mar 2024 | 4,7200 | 4,8700 | 4,6700 | 4,7200 | 4,7200 | 114.500 |
| 05 mar 2024 | 4,7300 | 4,8400 | 4,6700 | 4,6800 | 4,6800 | 224.300 |
| 04 mar 2024 | 4,7200 | 4,8000 | 4,6340 | 4,7800 | 4,7800 | 186.500 |
| 01 mar 2024 | 4,7800 | 4,9000 | 4,6000 | 4,6800 | 4,6800 | 440.500 |
| 29 feb 2024 | 4,6200 | 4,7600 | 4,5500 | 4,7200 | 4,7200 | 208.600 |
| 28 feb 2024 | 4,5900 | 4,7500 | 4,5500 | 4,5600 | 4,5600 | 344.800 |
| 27 feb 2024 | 4,6700 | 4,6700 | 4,5100 | 4,5700 | 4,5700 | 234.600 |
| 26 feb 2024 | 4,4400 | 4,6200 | 4,4000 | 4,5900 | 4,5900 | 137.900 |
| 23 feb 2024 | 4,5100 | 4,5100 | 4,3000 | 4,4000 | 4,4000 | 214.600 |
| 22 feb 2024 | 4,4500 | 4,5400 | 4,3850 | 4,4800 | 4,4800 | 183.100 |
| 21 feb 2024 | 4,3100 | 4,4600 | 4,2900 | 4,4500 | 4,4500 | 134.300 |
| 20 feb 2024 | 4,3600 | 4,4300 | 4,1900 | 4,3700 | 4,3700 | 204.500 |
| 16 feb 2024 | 4,6000 | 4,6300 | 4,3700 | 4,4200 | 4,4200 | 184.900 |
| 15 feb 2024 | 4,5000 | 4,8100 | 4,5000 | 4,7300 | 4,7300 | 253.100 |
| 14 feb 2024 | 4,4700 | 4,4980 | 4,3600 | 4,4300 | 4,4300 | 281.400 |
| 13 feb 2024 | 4,6100 | 4,7100 | 4,3600 | 4,3600 | 4,3600 | 247.200 |
| 12 feb 2024 | 4,6900 | 4,9400 | 4,6400 | 4,8300 | 4,8300 | 177.700 |
| 09 feb 2024 | 4,5300 | 4,7500 | 4,5100 | 4,7300 | 4,7300 | 287.500 |
| 08 feb 2024 | 4,3900 | 4,5900 | 4,3400 | 4,4900 | 4,4900 | 152.100 |
| 07 feb 2024 | 4,4400 | 4,4400 | 4,1500 | 4,4300 | 4,4300 | 535.500 |
| 06 feb 2024 | 4,2500 | 4,4200 | 4,2100 | 4,3700 | 4,3700 | 431.100 |
| 05 feb 2024 | 4,3300 | 4,3300 | 4,1200 | 4,2500 | 4,2500 | 239.100 |
| 02 feb 2024 | 4,3300 | 4,3600 | 4,2000 | 4,3300 | 4,3300 | 204.700 |
| 01 feb 2024 | 4,3300 | 4,4200 | 4,2900 | 4,3600 | 4,3600 | 137.500 |
| 31 ene 2024 | 4,4000 | 4,4600 | 4,2700 | 4,2800 | 4,2800 | 135.000 |
| 30 ene 2024 | 4,5400 | 4,6400 | 4,3900 | 4,4200 | 4,4200 | 148.500 |
| 29 ene 2024 | 4,6900 | 4,7300 | 4,4900 | 4,5600 | 4,5600 | 205.700 |
| 26 ene 2024 | 4,4600 | 4,6300 | 4,4300 | 4,6300 | 4,6300 | 264.400 |
| 25 ene 2024 | 4,3700 | 4,4400 | 4,2700 | 4,4200 | 4,4200 | 178.500 |
| 24 ene 2024 | 4,4800 | 4,5500 | 4,3000 | 4,3400 | 4,3400 | 272.600 |
| 23 ene 2024 | 4,3600 | 4,5680 | 4,2500 | 4,3900 | 4,3900 | 369.600 |
| 22 ene 2024 | 4,2400 | 4,4100 | 4,1600 | 4,2700 | 4,2700 | 615.700 |
| 19 ene 2024 | 4,2500 | 4,3080 | 4,1700 | 4,1800 | 4,1800 | 331.700 |
| 18 ene 2024 | 4,3900 | 4,4000 | 4,2700 | 4,2900 | 4,2900 | 281.500 |
| 17 ene 2024 | 4,5800 | 4,5900 | 4,3400 | 4,3500 | 4,3500 | 298.600 |
| 16 ene 2024 | 4,8700 | 4,9290 | 4,6350 | 4,6700 | 4,6700 | 236.000 |
| 12 ene 2024 | 5,1600 | 5,1700 | 4,9000 | 4,9400 | 4,9400 | 145.000 |
| 11 ene 2024 | 5,1800 | 5,2500 | 4,9970 | 5,1100 | 5,1100 | 210.600 |
| 10 ene 2024 | 5,1700 | 5,2500 | 5,0700 | 5,1600 | 5,1600 | 197.600 |
| 09 ene 2024 | 5,3000 | 5,3550 | 5,1600 | 5,2100 | 5,2100 | 163.200 |
| 08 ene 2024 | 5,1300 | 5,5100 | 5,0780 | 5,3400 | 5,3400 | 200.300 |
| 05 ene 2024 | 5,0100 | 5,1800 | 5,0000 | 5,1500 | 5,1500 | 166.500 |
| 04 ene 2024 | 5,0800 | 5,0900 | 4,9200 | 5,0200 | 5,0200 | 128.900 |
| 03 ene 2024 | 5,0000 | 5,1700 | 4,9320 | 5,0100 | 5,0100 | 188.800 |
| 02 ene 2024 | 5,2500 | 5,2700 | 5,0000 | 5,0200 | 5,0200 | 108.500 |
| 29 dic 2023 | 5,3900 | 5,3980 | 5,1950 | 5,2500 | 5,2500 | 119.300 |
| 28 dic 2023 | 5,4100 | 5,5000 | 5,3200 | 5,4100 | 5,4100 | 184.400 |
| 27 dic 2023 | 5,2800 | 5,3700 | 5,2100 | 5,3100 | 5,3100 | 218.600 |
| 26 dic 2023 | 5,3400 | 5,4200 | 5,2400 | 5,3600 | 5,3600 | 203.500 |
| 22 dic 2023 | 5,5000 | 5,5000 | 5,2100 | 5,2900 | 5,2900 | 370.300 |
| 21 dic 2023 | 4,9400 | 5,5000 | 4,9400 | 5,5000 | 5,5000 | 533.600 |
| 20 dic 2023 | 4,9700 | 5,1700 | 4,9100 | 4,9200 | 4,9200 | 278.200 |
| 19 dic 2023 | 4,9400 | 5,0300 | 4,8510 | 4,9900 | 4,9900 | 250.100 |
| 18 dic 2023 | 4,9400 | 5,0500 | 4,8100 | 4,8400 | 4,8400 | 278.200 |
| 15 dic 2023 | 4,9300 | 5,0500 | 4,8450 | 4,9800 | 4,9800 | 257.700 |
| 14 dic 2023 | 5,0700 | 5,2000 | 4,8600 | 5,0000 | 5,0000 | 465.900 |
| 13 dic 2023 | 4,7500 | 5,1200 | 4,7200 | 5,0300 | 5,0300 | 295.800 |
| 12 dic 2023 | 5,1100 | 5,1100 | 4,5200 | 4,7700 | 4,7700 | 397.800 |
| 11 dic 2023 | 5,3200 | 5,3200 | 5,0800 | 5,1000 | 5,1000 | 133.000 |
| 08 dic 2023 | 5,3000 | 5,4300 | 5,2280 | 5,3700 | 5,3700 | 275.200 |
| 07 dic 2023 | 5,3300 | 5,5000 | 5,2500 | 5,3700 | 5,3700 | 224.400 |
| 06 dic 2023 | 5,1100 | 5,4100 | 5,1100 | 5,4000 | 5,4000 | 252.000 |
| 05 dic 2023 | 5,2700 | 5,2700 | 5,1300 | 5,1600 | 5,1600 | 189.000 |
| 04 dic 2023 | 5,1500 | 5,4180 | 5,1500 | 5,2500 | 5,2500 | 265.400 |
| *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.