Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.070,29 +1.897,45 (+3,32%)
Guardforce AI Co., Limited (GFAI)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3,1400 | 3,1899 | 3,0200 | 3,0700 | 3,0700 | 75.022 |
| 02 may 2024 | 3,0900 | 3,1200 | 2,8510 | 3,1200 | 3,1200 | 133.200 |
| 01 may 2024 | 2,9200 | 3,0180 | 2,9000 | 2,9800 | 2,9800 | 85.000 |
| 30 abr 2024 | 2,9600 | 3,0330 | 2,8500 | 2,8700 | 2,8700 | 84.200 |
| 29 abr 2024 | 3,1100 | 3,2790 | 2,9800 | 3,0000 | 3,0000 | 181.300 |
| 26 abr 2024 | 2,9200 | 3,0600 | 2,9100 | 3,0200 | 3,0200 | 169.700 |
| 25 abr 2024 | 2,7500 | 2,9200 | 2,7500 | 2,8400 | 2,8400 | 67.700 |
| 24 abr 2024 | 2,8500 | 2,9600 | 2,7800 | 2,8400 | 2,8400 | 86.800 |
| 23 abr 2024 | 2,7700 | 2,9000 | 2,7500 | 2,7900 | 2,7900 | 98.600 |
| 22 abr 2024 | 2,7600 | 2,8200 | 2,6100 | 2,7300 | 2,7300 | 175.300 |
| 19 abr 2024 | 2,6900 | 2,9000 | 2,6900 | 2,8200 | 2,8200 | 150.200 |
| 18 abr 2024 | 2,8700 | 2,9200 | 2,7200 | 2,7200 | 2,7200 | 102.000 |
| 17 abr 2024 | 3,1200 | 3,1200 | 2,8400 | 2,8700 | 2,8700 | 182.400 |
| 16 abr 2024 | 2,8900 | 3,0600 | 2,7900 | 3,0000 | 3,0000 | 281.300 |
| 15 abr 2024 | 3,2400 | 3,2790 | 2,6700 | 2,6900 | 2,6900 | 486.000 |
| 12 abr 2024 | 3,4200 | 3,4200 | 3,2030 | 3,2400 | 3,2400 | 223.800 |
| 11 abr 2024 | 3,3900 | 3,5100 | 3,3000 | 3,4700 | 3,4700 | 132.500 |
| 10 abr 2024 | 3,3000 | 3,4500 | 3,2600 | 3,3900 | 3,3900 | 167.000 |
| 09 abr 2024 | 3,5900 | 3,7360 | 3,4100 | 3,4200 | 3,4200 | 186.400 |
| 08 abr 2024 | 3,7700 | 3,8090 | 3,5500 | 3,5900 | 3,5900 | 209.900 |
| 05 abr 2024 | 3,9000 | 4,0900 | 3,6800 | 3,7500 | 3,7500 | 300.700 |
| 04 abr 2024 | 3,7800 | 4,2000 | 3,7070 | 3,7800 | 3,7800 | 537.500 |
| 03 abr 2024 | 3,6700 | 3,7300 | 3,5500 | 3,6800 | 3,6800 | 94.700 |
| 02 abr 2024 | 3,6300 | 3,6800 | 3,5000 | 3,6600 | 3,6600 | 126.900 |
| 01 abr 2024 | 3,7500 | 3,8000 | 3,5440 | 3,8000 | 3,8000 | 296.600 |
| 28 mar 2024 | 3,4600 | 3,6850 | 3,4400 | 3,6700 | 3,6700 | 228.300 |
| 27 mar 2024 | 3,4100 | 3,4700 | 3,3000 | 3,4400 | 3,4400 | 129.600 |
| 26 mar 2024 | 3,4800 | 3,5400 | 3,3500 | 3,3600 | 3,3600 | 181.700 |
| 25 mar 2024 | 3,5700 | 3,6900 | 3,3800 | 3,4100 | 3,4100 | 226.600 |
| 22 mar 2024 | 3,8200 | 3,8600 | 3,5700 | 3,5700 | 3,5700 | 277.800 |
| 21 mar 2024 | 4,0200 | 4,0600 | 3,8200 | 3,8700 | 3,8700 | 245.800 |
| 20 mar 2024 | 3,8600 | 4,0900 | 3,7700 | 3,9700 | 3,9700 | 272.100 |
| 19 mar 2024 | 3,9500 | 4,1000 | 3,7100 | 3,8600 | 3,8600 | 444.200 |
| 18 mar 2024 | 3,9900 | 4,3000 | 3,7470 | 4,0400 | 4,0400 | 578.800 |
| 15 mar 2024 | 3,4900 | 4,1400 | 3,4400 | 4,0600 | 4,0600 | 960.800 |
| 14 mar 2024 | 3,9200 | 3,9900 | 3,4200 | 3,5100 | 3,5100 | 708.600 |
| 13 mar 2024 | 3,3900 | 3,8000 | 3,3200 | 3,7500 | 3,7500 | 1.140.300 |
| 12 mar 2024 | 3,1800 | 3,3500 | 3,1800 | 3,2500 | 3,2500 | 323.800 |
| 11 mar 2024 | 3,5400 | 3,6050 | 3,1700 | 3,2000 | 3,2000 | 431.700 |
| 08 mar 2024 | 3,7800 | 4,2380 | 3,4800 | 3,5400 | 3,5400 | 993.900 |
| 07 mar 2024 | 3,9000 | 3,9000 | 3,6500 | 3,7000 | 3,7000 | 468.200 |
| 06 mar 2024 | 3,6300 | 4,0500 | 3,4200 | 3,8200 | 3,8200 | 867.700 |
| 05 mar 2024 | 3,7900 | 3,7900 | 3,3750 | 3,4800 | 3,4800 | 645.800 |
| 04 mar 2024 | 3,5000 | 4,0400 | 3,4500 | 3,8500 | 3,8500 | 1.866.500 |
| 01 mar 2024 | 3,5000 | 3,5900 | 3,2000 | 3,3400 | 3,3400 | 499.400 |
| 29 feb 2024 | 3,4100 | 3,6500 | 3,2500 | 3,5700 | 3,5700 | 1.121.600 |
| 28 feb 2024 | 3,7600 | 3,7600 | 3,1400 | 3,2800 | 3,2800 | 1.118.100 |
| 27 feb 2024 | 3,1800 | 3,9400 | 3,1000 | 3,7800 | 3,7800 | 3.323.900 |
| 26 feb 2024 | 2,6100 | 3,0620 | 2,5800 | 2,9800 | 2,9800 | 866.500 |
| 23 feb 2024 | 2,6300 | 2,7400 | 2,4400 | 2,5400 | 2,5400 | 229.400 |
| 22 feb 2024 | 2,9000 | 2,9100 | 2,6200 | 2,6600 | 2,6600 | 367.200 |
| 21 feb 2024 | 2,6000 | 2,7400 | 2,5200 | 2,6700 | 2,6700 | 328.900 |
| 20 feb 2024 | 3,1200 | 3,1990 | 2,3500 | 2,5800 | 2,5800 | 973.800 |
| 16 feb 2024 | 3,4100 | 3,4250 | 3,1000 | 3,1800 | 3,1800 | 566.900 |
| 15 feb 2024 | 3,1200 | 3,6800 | 3,0400 | 3,4900 | 3,4900 | 1.846.700 |
| 14 feb 2024 | 2,6600 | 2,9900 | 2,5800 | 2,9300 | 2,9300 | 444.400 |
| 13 feb 2024 | 2,7500 | 2,8400 | 2,5400 | 2,5700 | 2,5700 | 198.400 |
| 12 feb 2024 | 2,7700 | 3,0100 | 2,7500 | 2,8200 | 2,8200 | 312.400 |
| 09 feb 2024 | 2,5900 | 2,8990 | 2,5900 | 2,8000 | 2,8000 | 387.600 |
| 08 feb 2024 | 2,5100 | 2,6690 | 2,4800 | 2,5700 | 2,5700 | 145.700 |
| 07 feb 2024 | 2,5900 | 2,5900 | 2,4200 | 2,4800 | 2,4800 | 111.700 |
| 06 feb 2024 | 2,4200 | 2,6200 | 2,4000 | 2,5500 | 2,5500 | 131.300 |
| 05 feb 2024 | 2,6500 | 2,6500 | 2,2700 | 2,3700 | 2,3700 | 217.200 |
| 02 feb 2024 | 2,4400 | 2,5900 | 2,4000 | 2,5900 | 2,5900 | 61.500 |
| 01 feb 2024 | 2,5100 | 2,5100 | 2,3500 | 2,4600 | 2,4600 | 77.400 |
| 31 ene 2024 | 2,4600 | 2,5290 | 2,4000 | 2,4300 | 2,4300 | 128.300 |
| 30 ene 2024 | 2,5700 | 2,5700 | 2,3550 | 2,4400 | 2,4400 | 116.000 |
| 29 ene 2024 | 2,3600 | 2,5800 | 2,3200 | 2,5700 | 2,5700 | 125.100 |
| 26 ene 2024 | 2,4600 | 2,4600 | 2,3100 | 2,3700 | 2,3700 | 99.300 |
| 25 ene 2024 | 2,4900 | 2,5300 | 2,4500 | 2,4700 | 2,4700 | 75.500 |
| 24 ene 2024 | 2,4600 | 2,5800 | 2,4300 | 2,5400 | 2,5400 | 216.400 |
| 23 ene 2024 | 2,6500 | 2,6780 | 2,4000 | 2,4200 | 2,4200 | 172.700 |
| 22 ene 2024 | 2,1800 | 2,5900 | 2,1300 | 2,5800 | 2,5800 | 589.600 |
| 19 ene 2024 | 2,3100 | 2,3100 | 2,0400 | 2,1800 | 2,1800 | 288.800 |
| 18 ene 2024 | 2,1400 | 2,2500 | 2,0950 | 2,2000 | 2,2000 | 266.400 |
| 17 ene 2024 | 2,2700 | 2,3100 | 2,0400 | 2,1200 | 2,1200 | 138.200 |
| 16 ene 2024 | 2,6200 | 2,6700 | 2,1500 | 2,2100 | 2,2100 | 362.700 |
| 12 ene 2024 | 2,8600 | 2,9200 | 2,6100 | 2,6400 | 2,6400 | 167.000 |
| 11 ene 2024 | 3,0500 | 3,1000 | 2,7600 | 2,8400 | 2,8400 | 246.200 |
| 10 ene 2024 | 3,1100 | 3,1650 | 3,0000 | 3,0500 | 3,0500 | 235.500 |
| 09 ene 2024 | 3,1500 | 3,1800 | 3,0800 | 3,0900 | 3,0900 | 167.600 |
| 08 ene 2024 | 3,1100 | 3,2070 | 3,0600 | 3,2000 | 3,2000 | 130.200 |
| 05 ene 2024 | 3,1800 | 3,2200 | 3,0700 | 3,0700 | 3,0700 | 159.000 |
| 04 ene 2024 | 3,2800 | 3,3600 | 3,1000 | 3,1700 | 3,1700 | 163.600 |
| 03 ene 2024 | 3,2800 | 3,3780 | 3,2300 | 3,2700 | 3,2700 | 151.700 |
| 02 ene 2024 | 3,3500 | 3,3900 | 3,2650 | 3,3300 | 3,3300 | 90.800 |
| 29 dic 2023 | 3,6200 | 3,6700 | 3,2400 | 3,3200 | 3,3200 | 225.000 |
| 28 dic 2023 | 3,2700 | 3,8600 | 3,2600 | 3,6200 | 3,6200 | 358.000 |
| 27 dic 2023 | 3,2600 | 3,4200 | 3,2400 | 3,2400 | 3,2400 | 174.600 |
| 26 dic 2023 | 3,3800 | 3,4300 | 3,3000 | 3,4000 | 3,4000 | 79.500 |
| 22 dic 2023 | 3,4400 | 3,4500 | 3,2640 | 3,3000 | 3,3000 | 86.200 |
| 21 dic 2023 | 3,4200 | 3,4900 | 3,3200 | 3,4100 | 3,4100 | 69.000 |
| 20 dic 2023 | 3,4100 | 3,5000 | 3,3210 | 3,3800 | 3,3800 | 94.600 |
| 19 dic 2023 | 3,3600 | 3,5500 | 3,3600 | 3,4000 | 3,4000 | 96.500 |
| 18 dic 2023 | 3,4600 | 3,5300 | 3,3500 | 3,3500 | 3,3500 | 82.500 |
| 15 dic 2023 | 3,5600 | 3,5800 | 3,4100 | 3,4900 | 3,4900 | 88.100 |
| 14 dic 2023 | 3,4500 | 3,6300 | 3,4220 | 3,4900 | 3,4900 | 153.500 |
| 13 dic 2023 | 3,1400 | 3,3660 | 3,0790 | 3,3600 | 3,3600 | 105.700 |
| 12 dic 2023 | 3,2400 | 3,3000 | 3,1000 | 3,1000 | 3,1000 | 113.900 |
| 11 dic 2023 | 3,4200 | 3,4200 | 3,2000 | 3,2700 | 3,2700 | 81.000 |
| *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.