Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.888,55 -229,23 (-0,38%)
Greenidge Generation Holdings Inc. (GREE)
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:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 3,1300 | 3,1700 | 2,6900 | 2,7600 | 2,7600 | 419.400 |
| 20 jun 2024 | 3,1500 | 3,4000 | 3,0500 | 3,2500 | 3,2500 | 362.900 |
| 18 jun 2024 | 3,1600 | 3,2100 | 2,9800 | 3,0000 | 3,0000 | 371.500 |
| 17 jun 2024 | 3,1900 | 3,3500 | 2,9600 | 3,2000 | 3,2000 | 432.100 |
| 14 jun 2024 | 3,3800 | 3,5900 | 3,1500 | 3,2600 | 3,2600 | 549.200 |
| 13 jun 2024 | 3,0500 | 3,3800 | 3,0500 | 3,3700 | 3,3700 | 406.900 |
| 12 jun 2024 | 3,0100 | 3,2800 | 3,0000 | 3,0400 | 3,0400 | 490.800 |
| 11 jun 2024 | 2,6500 | 2,9500 | 2,6500 | 2,9100 | 2,9100 | 328.500 |
| 10 jun 2024 | 2,7500 | 2,8700 | 2,6200 | 2,7100 | 2,7100 | 270.900 |
| 07 jun 2024 | 2,9800 | 3,0700 | 2,6100 | 2,6900 | 2,6900 | 423.600 |
| 06 jun 2024 | 2,8800 | 3,0800 | 2,7800 | 2,9800 | 2,9800 | 304.100 |
| 05 jun 2024 | 2,8100 | 2,9800 | 2,7000 | 2,9000 | 2,9000 | 266.400 |
| 04 jun 2024 | 2,6200 | 2,9200 | 2,6200 | 2,7700 | 2,7700 | 260.700 |
| 03 jun 2024 | 2,6500 | 2,8400 | 2,5600 | 2,7000 | 2,7000 | 232.700 |
| 31 may 2024 | 2,8100 | 2,9500 | 2,5600 | 2,6200 | 2,6200 | 219.300 |
| 30 may 2024 | 2,8500 | 2,9200 | 2,7800 | 2,8400 | 2,8400 | 107.100 |
| 29 may 2024 | 2,7800 | 2,8200 | 2,6800 | 2,7500 | 2,7500 | 56.900 |
| 28 may 2024 | 2,9300 | 3,0500 | 2,8000 | 2,8300 | 2,8300 | 78.600 |
| 24 may 2024 | 2,8300 | 2,9500 | 2,7800 | 2,9300 | 2,9300 | 158.000 |
| 23 may 2024 | 2,9200 | 2,9600 | 2,7000 | 2,8100 | 2,8100 | 109.000 |
| 22 may 2024 | 2,7200 | 3,1300 | 2,6500 | 2,9100 | 2,9100 | 240.500 |
| 21 may 2024 | 2,7200 | 2,9600 | 2,6900 | 2,7400 | 2,7400 | 154.100 |
| 20 may 2024 | 2,5300 | 2,8500 | 2,4100 | 2,8500 | 2,8500 | 288.600 |
| 17 may 2024 | 2,4800 | 2,5900 | 2,4300 | 2,4700 | 2,4700 | 128.000 |
| 16 may 2024 | 2,5000 | 2,6400 | 2,4800 | 2,4800 | 2,4800 | 149.200 |
| 15 may 2024 | 2,5600 | 2,6100 | 2,4100 | 2,5100 | 2,5100 | 259.900 |
| 14 may 2024 | 2,3900 | 2,7300 | 2,3300 | 2,4900 | 2,4900 | 303.200 |
| 13 may 2024 | 2,5300 | 2,5700 | 2,3500 | 2,3900 | 2,3900 | 171.700 |
| 10 may 2024 | 2,5300 | 2,5800 | 2,4400 | 2,4900 | 2,4900 | 62.300 |
| 09 may 2024 | 2,6400 | 2,6400 | 2,5000 | 2,5400 | 2,5400 | 46.900 |
| 08 may 2024 | 2,3800 | 2,6500 | 2,2600 | 2,6400 | 2,6400 | 139.600 |
| 07 may 2024 | 2,5800 | 2,5900 | 2,3300 | 2,4400 | 2,4400 | 145.100 |
| 06 may 2024 | 2,5800 | 2,6800 | 2,5200 | 2,5600 | 2,5600 | 134.100 |
| 03 may 2024 | 2,4800 | 2,5800 | 2,3300 | 2,5300 | 2,5300 | 155.800 |
| 02 may 2024 | 2,7500 | 2,7900 | 2,3000 | 2,3200 | 2,3200 | 355.000 |
| 01 may 2024 | 2,7100 | 2,8300 | 2,6100 | 2,6800 | 2,6800 | 53.800 |
| 30 abr 2024 | 2,8000 | 2,8600 | 2,6500 | 2,6800 | 2,6800 | 72.300 |
| 29 abr 2024 | 2,8400 | 2,8800 | 2,6400 | 2,8100 | 2,8100 | 81.800 |
| 26 abr 2024 | 2,9800 | 2,9800 | 2,7500 | 2,7900 | 2,7900 | 71.100 |
| 25 abr 2024 | 2,7600 | 2,9400 | 2,7000 | 2,9300 | 2,9300 | 84.200 |
| 24 abr 2024 | 2,8900 | 2,9400 | 2,7000 | 2,8000 | 2,8000 | 126.000 |
| 23 abr 2024 | 2,9100 | 3,0200 | 2,8700 | 2,9500 | 2,9500 | 117.000 |
| 22 abr 2024 | 2,5700 | 2,9200 | 2,5100 | 2,8900 | 2,8900 | 189.600 |
| 19 abr 2024 | 2,4600 | 2,5500 | 2,4100 | 2,5000 | 2,5000 | 102.300 |
| 18 abr 2024 | 2,3700 | 2,5600 | 2,3500 | 2,4600 | 2,4600 | 96.400 |
| 17 abr 2024 | 2,3700 | 2,4400 | 2,2600 | 2,3400 | 2,3400 | 133.300 |
| 16 abr 2024 | 2,5000 | 2,5000 | 2,1700 | 2,2400 | 2,2400 | 249.500 |
| 15 abr 2024 | 2,8500 | 2,8600 | 2,4700 | 2,5400 | 2,5400 | 151.600 |
| 12 abr 2024 | 3,1700 | 3,1700 | 2,7500 | 2,8000 | 2,8000 | 273.500 |
| 11 abr 2024 | 3,2600 | 3,2700 | 3,1400 | 3,1700 | 3,1700 | 86.500 |
| 10 abr 2024 | 3,4000 | 3,4000 | 3,1300 | 3,2100 | 3,2100 | 243.900 |
| 09 abr 2024 | 3,3700 | 3,5800 | 3,3200 | 3,4900 | 3,4900 | 180.900 |
| 08 abr 2024 | 3,2300 | 3,4300 | 3,2300 | 3,3400 | 3,3400 | 142.600 |
| 05 abr 2024 | 3,2200 | 3,2500 | 3,1300 | 3,2200 | 3,2200 | 78.600 |
| 04 abr 2024 | 3,3100 | 3,3500 | 3,1700 | 3,1900 | 3,1900 | 115.700 |
| 03 abr 2024 | 3,1600 | 3,3300 | 3,1200 | 3,2200 | 3,2200 | 126.400 |
| 02 abr 2024 | 3,3000 | 3,3100 | 3,1000 | 3,1500 | 3,1500 | 245.500 |
| 01 abr 2024 | 3,4800 | 3,5400 | 3,3400 | 3,3700 | 3,3700 | 188.700 |
| 28 mar 2024 | 3,3800 | 3,6500 | 3,3800 | 3,5000 | 3,5000 | 274.200 |
| 27 mar 2024 | 3,3000 | 3,5000 | 3,2400 | 3,4900 | 3,4900 | 276.500 |
| 26 mar 2024 | 3,4500 | 3,4500 | 3,2300 | 3,2500 | 3,2500 | 203.000 |
| 25 mar 2024 | 3,3600 | 3,5700 | 3,3500 | 3,3800 | 3,3800 | 278.200 |
| 22 mar 2024 | 3,4300 | 3,5100 | 3,3100 | 3,3100 | 3,3100 | 190.600 |
| 21 mar 2024 | 3,6700 | 3,7600 | 3,4800 | 3,5100 | 3,5100 | 263.000 |
| 20 mar 2024 | 3,3600 | 3,6500 | 3,2300 | 3,6000 | 3,6000 | 291.000 |
| 19 mar 2024 | 3,3400 | 3,4200 | 3,1500 | 3,2900 | 3,2900 | 160.300 |
| 18 mar 2024 | 3,4900 | 3,5700 | 3,3200 | 3,4200 | 3,4200 | 104.900 |
| 15 mar 2024 | 3,2600 | 3,6300 | 3,2600 | 3,4900 | 3,4900 | 217.600 |
| 14 mar 2024 | 3,5200 | 3,5200 | 3,2500 | 3,3600 | 3,3600 | 171.300 |
| 13 mar 2024 | 3,4300 | 3,5600 | 3,3900 | 3,5300 | 3,5300 | 244.500 |
| 12 mar 2024 | 3,6400 | 3,6800 | 3,3600 | 3,4400 | 3,4400 | 325.200 |
| 11 mar 2024 | 3,8500 | 4,0000 | 3,6600 | 3,7000 | 3,7000 | 375.000 |
| 08 mar 2024 | 3,7200 | 3,9900 | 3,6500 | 3,7700 | 3,7700 | 288.700 |
| 07 mar 2024 | 3,6300 | 3,7700 | 3,5800 | 3,6600 | 3,6600 | 177.100 |
| 06 mar 2024 | 3,7300 | 3,8100 | 3,4500 | 3,5500 | 3,5500 | 344.100 |
| 05 mar 2024 | 3,7600 | 4,3800 | 3,6800 | 3,7100 | 3,7100 | 816.000 |
| 04 mar 2024 | 3,8500 | 4,0000 | 3,6800 | 3,8600 | 3,8600 | 451.000 |
| 01 mar 2024 | 3,7000 | 3,8200 | 3,5100 | 3,7700 | 3,7700 | 225.000 |
| 29 feb 2024 | 3,9500 | 4,0100 | 3,6100 | 3,7000 | 3,7000 | 398.400 |
| 28 feb 2024 | 4,3100 | 4,4900 | 3,8800 | 3,8900 | 3,8900 | 786.600 |
| 27 feb 2024 | 4,4000 | 4,5200 | 3,8900 | 4,1400 | 4,1400 | 445.100 |
| 26 feb 2024 | 3,8200 | 4,3200 | 3,7800 | 4,2400 | 4,2400 | 372.500 |
| 23 feb 2024 | 3,8700 | 3,9500 | 3,7200 | 3,7900 | 3,7900 | 114.700 |
| 22 feb 2024 | 4,0100 | 4,1600 | 3,8700 | 3,8700 | 3,8700 | 339.400 |
| 21 feb 2024 | 3,8300 | 4,1700 | 3,8200 | 4,0700 | 4,0700 | 142.500 |
| 20 feb 2024 | 4,1200 | 4,1200 | 3,7900 | 3,9100 | 3,9100 | 188.500 |
| 16 feb 2024 | 4,0400 | 4,2800 | 3,9200 | 4,0300 | 4,0300 | 267.600 |
| 15 feb 2024 | 4,5800 | 4,5800 | 4,0300 | 4,0300 | 4,0300 | 596.600 |
| 14 feb 2024 | 5,0100 | 5,0400 | 4,4000 | 4,5800 | 4,5800 | 529.300 |
| 13 feb 2024 | 4,4200 | 4,7100 | 4,0700 | 4,3500 | 4,3500 | 340.800 |
| 12 feb 2024 | 4,7100 | 5,4500 | 4,7000 | 5,0700 | 5,0700 | 879.200 |
| 09 feb 2024 | 4,9600 | 5,0600 | 4,4500 | 4,7600 | 4,7600 | 791.000 |
| 08 feb 2024 | 3,6100 | 4,5700 | 3,5300 | 4,4100 | 4,4100 | 823.900 |
| 07 feb 2024 | 3,3000 | 3,5800 | 3,1800 | 3,3900 | 3,3900 | 304.900 |
| 06 feb 2024 | 3,3000 | 3,3900 | 3,1300 | 3,3100 | 3,3100 | 208.200 |
| 05 feb 2024 | 3,4400 | 3,5400 | 3,2100 | 3,3100 | 3,3100 | 167.900 |
| 02 feb 2024 | 3,7000 | 3,7100 | 3,1500 | 3,3900 | 3,3900 | 366.500 |
| 01 feb 2024 | 3,7000 | 3,9700 | 3,6200 | 3,7400 | 3,7400 | 308.800 |
| 31 ene 2024 | 3,6500 | 3,8300 | 3,5800 | 3,6500 | 3,6500 | 148.000 |
| 30 ene 2024 | 4,1500 | 4,1600 | 3,6600 | 3,7500 | 3,7500 | 294.100 |
| *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.