Mercados españoles cerrados en 6 hrs 43 min
IBEX 35
11.739,90 +55,20 (+0,47%) Euro Stoxx 50
4.896,10 +60,80 (+1,26%) Dólar/Euro
1,1169 +0,0047 (+0,42%) Petróleo Brent
74,33 +0,68 (+0,92%) Oro
2.607,60 +9,00 (+0,35%) Bitcoin EUR
55.475,48 +1.599,59 (+2,97%)
GoPro, Inc. (GPRO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
19 sept 2023 - 19 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 1,3700 | 1,4200 | 1,3100 | 1,3400 | 1,3400 | 1.180.600 |
| 17 sept 2024 | 1,3500 | 1,3700 | 1,3300 | 1,3500 | 1,3500 | 983.100 |
| 16 sept 2024 | 1,3400 | 1,3600 | 1,3110 | 1,3400 | 1,3400 | 842.400 |
| 13 sept 2024 | 1,3000 | 1,3800 | 1,3000 | 1,3500 | 1,3500 | 1.668.400 |
| 12 sept 2024 | 1,2700 | 1,3200 | 1,2500 | 1,3000 | 1,3000 | 1.081.800 |
| 11 sept 2024 | 1,2600 | 1,2750 | 1,2300 | 1,2700 | 1,2700 | 1.045.600 |
| 10 sept 2024 | 1,2500 | 1,2750 | 1,2200 | 1,2600 | 1,2600 | 936.300 |
| 09 sept 2024 | 1,2200 | 1,2900 | 1,2150 | 1,2600 | 1,2600 | 1.216.400 |
| 06 sept 2024 | 1,2500 | 1,2800 | 1,2100 | 1,2200 | 1,2200 | 971.000 |
| 05 sept 2024 | 1,2550 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 1.237.800 |
| 04 sept 2024 | 1,2500 | 1,2800 | 1,2200 | 1,2400 | 1,2400 | 860.500 |
| 03 sept 2024 | 1,2800 | 1,2900 | 1,2100 | 1,2300 | 1,2300 | 1.365.100 |
| 30 ago 2024 | 1,2900 | 1,3100 | 1,2500 | 1,2800 | 1,2800 | 1.195.500 |
| 29 ago 2024 | 1,2500 | 1,3300 | 1,2450 | 1,3100 | 1,3100 | 1.278.800 |
| 28 ago 2024 | 1,2700 | 1,3100 | 1,2400 | 1,2400 | 1,2400 | 977.700 |
| 27 ago 2024 | 1,2800 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 1.021.800 |
| 26 ago 2024 | 1,3400 | 1,3490 | 1,2900 | 1,2900 | 1,2900 | 1.603.000 |
| 23 ago 2024 | 1,2700 | 1,3600 | 1,2700 | 1,3400 | 1,3400 | 1.331.800 |
| 22 ago 2024 | 1,3100 | 1,3200 | 1,2500 | 1,2600 | 1,2600 | 982.400 |
| 21 ago 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3100 | 1,3100 | 881.900 |
| 20 ago 2024 | 1,3100 | 1,3400 | 1,3000 | 1,3200 | 1,3200 | 1.376.500 |
| 19 ago 2024 | 1,2500 | 1,3200 | 1,2450 | 1,3100 | 1,3100 | 2.047.500 |
| 16 ago 2024 | 1,2200 | 1,2700 | 1,2200 | 1,2400 | 1,2400 | 1.709.600 |
| 15 ago 2024 | 1,2000 | 1,2900 | 1,2000 | 1,2500 | 1,2500 | 2.175.000 |
| 14 ago 2024 | 1,2600 | 1,2900 | 1,1700 | 1,1800 | 1,1800 | 2.057.900 |
| 13 ago 2024 | 1,1900 | 1,3000 | 1,1900 | 1,2800 | 1,2800 | 1.732.900 |
| 12 ago 2024 | 1,2000 | 1,2100 | 1,1800 | 1,1950 | 1,1950 | 1.876.300 |
| 09 ago 2024 | 1,2300 | 1,2400 | 1,1700 | 1,2000 | 1,2000 | 1.919.000 |
| 08 ago 2024 | 1,2000 | 1,2600 | 1,1800 | 1,2200 | 1,2200 | 1.680.000 |
| 07 ago 2024 | 1,3200 | 1,3200 | 1,1600 | 1,1600 | 1,1600 | 3.697.500 |
| 06 ago 2024 | 1,3400 | 1,3500 | 1,2800 | 1,3200 | 1,3200 | 1.766.100 |
| 05 ago 2024 | 1,3000 | 1,3500 | 1,2700 | 1,3200 | 1,3200 | 1.449.400 |
| 02 ago 2024 | 1,3900 | 1,4200 | 1,3600 | 1,3600 | 1,3600 | 1.405.800 |
| 01 ago 2024 | 1,5100 | 1,5400 | 1,4200 | 1,4400 | 1,4400 | 1.727.400 |
| 31 jul 2024 | 1,5300 | 1,5700 | 1,4800 | 1,5200 | 1,5200 | 1.459.000 |
| 30 jul 2024 | 1,5500 | 1,5800 | 1,5000 | 1,5200 | 1,5200 | 1.064.500 |
| 29 jul 2024 | 1,5800 | 1,6000 | 1,5200 | 1,5500 | 1,5500 | 1.003.800 |
| 26 jul 2024 | 1,6300 | 1,6300 | 1,5550 | 1,5800 | 1,5800 | 893.200 |
| 25 jul 2024 | 1,5500 | 1,6200 | 1,5100 | 1,5800 | 1,5800 | 1.379.300 |
| 24 jul 2024 | 1,5800 | 1,6250 | 1,5500 | 1,5600 | 1,5600 | 1.211.000 |
| 23 jul 2024 | 1,5800 | 1,6200 | 1,5600 | 1,5900 | 1,5900 | 1.185.300 |
| 22 jul 2024 | 1,6100 | 1,6150 | 1,5400 | 1,6000 | 1,6000 | 1.091.300 |
| 19 jul 2024 | 1,5900 | 1,5900 | 1,5210 | 1,5800 | 1,5800 | 1.166.200 |
| 18 jul 2024 | 1,6500 | 1,7000 | 1,5600 | 1,5700 | 1,5700 | 1.679.600 |
| 17 jul 2024 | 1,7000 | 1,7600 | 1,6200 | 1,6700 | 1,6700 | 1.643.900 |
| 16 jul 2024 | 1,6600 | 1,7600 | 1,6450 | 1,7600 | 1,7600 | 2.229.800 |
| 15 jul 2024 | 1,6400 | 1,6800 | 1,6100 | 1,6400 | 1,6400 | 1.710.200 |
| 12 jul 2024 | 1,6400 | 1,6600 | 1,5900 | 1,6400 | 1,6400 | 1.715.000 |
| 11 jul 2024 | 1,5500 | 1,6400 | 1,5500 | 1,6400 | 1,6400 | 2.421.500 |
| 10 jul 2024 | 1,5400 | 1,5800 | 1,4900 | 1,5200 | 1,5200 | 1.744.600 |
| 09 jul 2024 | 1,4100 | 1,5400 | 1,3900 | 1,5400 | 1,5400 | 2.716.700 |
| 08 jul 2024 | 1,3800 | 1,4300 | 1,3710 | 1,4200 | 1,4200 | 1.548.900 |
| 05 jul 2024 | 1,3800 | 1,3900 | 1,3550 | 1,3900 | 1,3900 | 1.570.600 |
| 03 jul 2024 | 1,3400 | 1,4000 | 1,3400 | 1,4000 | 1,4000 | 1.219.600 |
| 02 jul 2024 | 1,3800 | 1,3960 | 1,3200 | 1,3500 | 1,3500 | 1.661.300 |
| 01 jul 2024 | 1,4100 | 1,4100 | 1,3500 | 1,3900 | 1,3900 | 1.527.500 |
| 28 jun 2024 | 1,3300 | 1,4300 | 1,2900 | 1,4200 | 1,4200 | 5.230.600 |
| 27 jun 2024 | 1,3200 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 1.307.500 |
| 26 jun 2024 | 1,3100 | 1,3350 | 1,3000 | 1,3100 | 1,3100 | 1.118.800 |
| 25 jun 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3100 | 1,3100 | 2.066.900 |
| 24 jun 2024 | 1,3800 | 1,3950 | 1,3400 | 1,3500 | 1,3500 | 1.992.100 |
| 21 jun 2024 | 1,3800 | 1,4100 | 1,3500 | 1,3700 | 1,3700 | 2.773.700 |
| 20 jun 2024 | 1,3400 | 1,3900 | 1,3100 | 1,3700 | 1,3700 | 2.390.900 |
| 18 jun 2024 | 1,3700 | 1,3900 | 1,3300 | 1,3300 | 1,3300 | 2.098.900 |
| 17 jun 2024 | 1,3900 | 1,4000 | 1,3200 | 1,3700 | 1,3700 | 1.853.300 |
| 14 jun 2024 | 1,4900 | 1,4900 | 1,3700 | 1,3700 | 1,3700 | 2.327.400 |
| 13 jun 2024 | 1,5800 | 1,5800 | 1,4800 | 1,4800 | 1,4800 | 1.490.000 |
| 12 jun 2024 | 1,6400 | 1,6800 | 1,5500 | 1,5800 | 1,5800 | 2.050.800 |
| 11 jun 2024 | 1,5200 | 1,6600 | 1,4920 | 1,6400 | 1,6400 | 3.628.700 |
| 10 jun 2024 | 1,4400 | 1,5400 | 1,4200 | 1,5200 | 1,5200 | 2.274.800 |
| 07 jun 2024 | 1,4800 | 1,4800 | 1,4400 | 1,4600 | 1,4600 | 1.511.400 |
| 06 jun 2024 | 1,4800 | 1,5100 | 1,4600 | 1,4800 | 1,4800 | 1.695.400 |
| 05 jun 2024 | 1,4900 | 1,5000 | 1,4500 | 1,4800 | 1,4800 | 1.714.500 |
| 04 jun 2024 | 1,5200 | 1,5200 | 1,4600 | 1,4900 | 1,4900 | 1.723.100 |
| 03 jun 2024 | 1,5500 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 1.449.800 |
| 31 may 2024 | 1,5300 | 1,5500 | 1,5000 | 1,5200 | 1,5200 | 4.290.400 |
| 30 may 2024 | 1,5200 | 1,5500 | 1,5000 | 1,5200 | 1,5200 | 1.355.800 |
| 29 may 2024 | 1,5600 | 1,5600 | 1,5000 | 1,5100 | 1,5100 | 1.319.500 |
| 28 may 2024 | 1,5400 | 1,5900 | 1,5300 | 1,5500 | 1,5500 | 1.554.300 |
| 24 may 2024 | 1,4900 | 1,5600 | 1,4800 | 1,5400 | 1,5400 | 1.756.200 |
| 23 may 2024 | 1,5600 | 1,5700 | 1,4700 | 1,4900 | 1,4900 | 3.116.600 |
| 22 may 2024 | 1,5700 | 1,5900 | 1,5400 | 1,5600 | 1,5600 | 1.970.300 |
| 21 may 2024 | 1,6000 | 1,6100 | 1,5500 | 1,5700 | 1,5700 | 2.030.300 |
| 20 may 2024 | 1,6400 | 1,6500 | 1,5550 | 1,5600 | 1,5600 | 2.849.300 |
| 17 may 2024 | 1,6500 | 1,6700 | 1,6200 | 1,6200 | 1,6200 | 1.858.100 |
| 16 may 2024 | 1,7100 | 1,7100 | 1,6500 | 1,6500 | 1,6500 | 2.552.500 |
| 15 may 2024 | 1,8000 | 1,8000 | 1,7000 | 1,7000 | 1,7000 | 1.483.400 |
| 14 may 2024 | 1,7400 | 1,8500 | 1,7400 | 1,7700 | 1,7700 | 2.690.500 |
| 13 may 2024 | 1,6600 | 1,7490 | 1,6200 | 1,6600 | 1,6600 | 2.912.600 |
| 10 may 2024 | 1,7200 | 1,7300 | 1,5800 | 1,5900 | 1,5900 | 3.628.000 |
| 09 may 2024 | 1,7100 | 1,7200 | 1,6900 | 1,7150 | 1,7150 | 1.077.400 |
| 08 may 2024 | 1,7800 | 1,7900 | 1,6450 | 1,7050 | 1,7050 | 3.149.200 |
| 07 may 2024 | 1,9000 | 1,9450 | 1,8200 | 1,8400 | 1,8400 | 2.849.200 |
| 06 may 2024 | 1,9200 | 1,9600 | 1,8500 | 1,9100 | 1,9100 | 1.691.800 |
| 03 may 2024 | 1,9500 | 1,9800 | 1,9000 | 1,9200 | 1,9200 | 1.039.800 |
| 02 may 2024 | 1,8900 | 1,9200 | 1,8400 | 1,9100 | 1,9100 | 1.193.800 |
| 01 may 2024 | 1,7500 | 1,9100 | 1,7400 | 1,8600 | 1,8600 | 2.303.900 |
| 30 abr 2024 | 1,7800 | 1,7900 | 1,7300 | 1,7300 | 1,7300 | 1.432.900 |
| 29 abr 2024 | 1,7300 | 1,7900 | 1,7200 | 1,7800 | 1,7800 | 1.485.400 |
| 26 abr 2024 | 1,7200 | 1,7400 | 1,7000 | 1,7300 | 1,7300 | 1.056.100 |
| *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.