Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.460,67 -924,16 (-1,61%)
Gorilla Technology Group Inc. (GRRR)
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:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 2,8700 | 2,8800 | 2,7200 | 2,7700 | 2,7700 | 162.249 |
| 27 jun 2024 | 2,8700 | 2,9000 | 2,8000 | 2,8400 | 2,8400 | 91.200 |
| 26 jun 2024 | 2,9500 | 2,9800 | 2,8200 | 2,8500 | 2,8500 | 164.800 |
| 25 jun 2024 | 3,0000 | 3,0200 | 2,9400 | 2,9500 | 2,9500 | 115.600 |
| 24 jun 2024 | 3,0500 | 3,1500 | 2,9700 | 3,0100 | 3,0100 | 117.700 |
| 21 jun 2024 | 3,1300 | 3,1300 | 3,0100 | 3,0400 | 3,0400 | 169.100 |
| 20 jun 2024 | 3,1600 | 3,1900 | 3,0700 | 3,0850 | 3,0850 | 172.000 |
| 18 jun 2024 | 3,2100 | 3,2500 | 2,9710 | 3,1400 | 3,1400 | 264.200 |
| 17 jun 2024 | 3,1200 | 3,5000 | 3,0600 | 3,2300 | 3,2300 | 369.100 |
| 14 jun 2024 | 2,8400 | 3,1900 | 2,8300 | 3,0500 | 3,0500 | 411.200 |
| 13 jun 2024 | 3,2400 | 3,2800 | 2,5000 | 2,8600 | 2,8600 | 1.733.400 |
| 12 jun 2024 | 3,7500 | 3,8000 | 3,0900 | 3,0900 | 3,0900 | 567.700 |
| 11 jun 2024 | 4,1300 | 4,1800 | 3,7100 | 3,7200 | 3,7200 | 365.500 |
| 10 jun 2024 | 4,7300 | 4,7300 | 3,8900 | 4,0100 | 4,0100 | 651.000 |
| 07 jun 2024 | 5,4000 | 5,4000 | 4,6000 | 4,6800 | 4,6800 | 900.300 |
| 06 jun 2024 | 5,8300 | 6,1720 | 5,8200 | 5,9100 | 5,9100 | 124.300 |
| 05 jun 2024 | 6,1100 | 6,1100 | 5,8500 | 5,9500 | 5,9500 | 94.500 |
| 04 jun 2024 | 5,8300 | 6,1020 | 5,7200 | 6,0300 | 6,0300 | 147.300 |
| 03 jun 2024 | 5,9900 | 6,1700 | 5,8100 | 5,8800 | 5,8800 | 97.200 |
| 31 may 2024 | 6,3700 | 6,4600 | 5,8800 | 5,9900 | 5,9900 | 165.300 |
| 30 may 2024 | 6,1300 | 6,7600 | 6,1300 | 6,3700 | 6,3700 | 309.700 |
| 29 may 2024 | 5,7000 | 6,2200 | 5,5570 | 6,1300 | 6,1300 | 242.600 |
| 28 may 2024 | 5,4500 | 5,8400 | 5,4500 | 5,8000 | 5,8000 | 229.300 |
| 24 may 2024 | 5,3000 | 5,5000 | 5,2900 | 5,4400 | 5,4400 | 79.200 |
| 23 may 2024 | 5,6000 | 5,6000 | 5,2700 | 5,2900 | 5,2900 | 114.400 |
| 22 may 2024 | 5,5000 | 5,6700 | 5,3500 | 5,5200 | 5,5200 | 143.700 |
| 21 may 2024 | 5,3000 | 5,7400 | 5,2200 | 5,5900 | 5,5900 | 324.300 |
| 20 may 2024 | 5,2900 | 5,3000 | 5,1100 | 5,2900 | 5,2900 | 193.400 |
| 17 may 2024 | 5,3700 | 5,5440 | 5,1800 | 5,3100 | 5,3100 | 386.000 |
| 16 may 2024 | 5,9700 | 6,2900 | 5,4500 | 5,5400 | 5,5400 | 1.038.000 |
| 15 may 2024 | 5,3800 | 5,4300 | 5,1900 | 5,2200 | 5,2200 | 199.200 |
| 14 may 2024 | 5,4500 | 5,7300 | 5,3300 | 5,3600 | 5,3600 | 227.300 |
| 13 may 2024 | 5,5900 | 5,7200 | 5,4300 | 5,4800 | 5,4800 | 231.500 |
| 10 may 2024 | 5,8900 | 5,9500 | 5,5700 | 5,5900 | 5,5900 | 129.600 |
| 09 may 2024 | 5,6100 | 6,0500 | 5,5500 | 5,8800 | 5,8800 | 240.000 |
| 08 may 2024 | 5,7000 | 5,7500 | 5,5000 | 5,6500 | 5,6500 | 335.400 |
| 07 may 2024 | 5,8300 | 5,8600 | 5,6600 | 5,7300 | 5,7300 | 135.800 |
| 06 may 2024 | 5,7800 | 6,3200 | 5,7100 | 5,8800 | 5,8800 | 537.900 |
| 03 may 2024 | 5,8800 | 6,3500 | 5,5000 | 5,6400 | 5,6400 | 348.600 |
| 02 may 2024 | 6,0800 | 6,1100 | 5,8500 | 6,0600 | 6,0600 | 172.900 |
| 01 may 2024 | 5,7500 | 6,1260 | 5,7000 | 6,0100 | 6,0100 | 304.700 |
| 30 abr 2024 | 5,4900 | 6,1200 | 5,3100 | 5,7800 | 5,7800 | 889.600 |
| 29 abr 2024 | 4,9900 | 5,5400 | 4,9100 | 5,3600 | 5,3600 | 810.000 |
| 26 abr 2024 | 5,0500 | 5,1000 | 4,8000 | 5,0000 | 5,0000 | 443.800 |
| 25 abr 2024 | 5,2000 | 5,3200 | 5,0400 | 5,0800 | 5,0800 | 277.700 |
| 24 abr 2024 | 5,6000 | 5,6000 | 5,1500 | 5,2400 | 5,2400 | 337.100 |
| 23 abr 2024 | 6,1600 | 6,4900 | 5,4000 | 5,5400 | 5,5400 | 1.021.700 |
| 22 abr 2024 | 5,0600 | 6,1600 | 4,9800 | 5,7900 | 5,7900 | 2.111.700 |
| 19 abr 2024 | 5,0000 | 5,1300 | 4,8400 | 5,0500 | 5,0500 | 414.700 |
| 18 abr 2024 | 5,2800 | 5,4000 | 5,0300 | 5,0600 | 5,0600 | 259.500 |
| 17 abr 2024 | 5,9300 | 6,2400 | 5,2200 | 5,3200 | 5,3200 | 494.400 |
| 16 abr 2024 | 5,4300 | 6,1100 | 5,3500 | 5,7300 | 5,7300 | 705.700 |
| 15 abr 2024 | 5,2200 | 5,9800 | 4,9700 | 5,3500 | 5,3500 | 675.400 |
| 15 abr 2024 | 1:10 Split de acciones | |||||
| 12 abr 2024 | 6,1300 | 6,6000 | 5,9100 | 6,0000 | 6,0000 | 257.830 |
| 11 abr 2024 | 6,5000 | 6,5900 | 5,9000 | 6,1800 | 6,1800 | 219.030 |
| 10 abr 2024 | 7,2500 | 7,2500 | 6,1300 | 6,4000 | 6,4000 | 522.800 |
| 09 abr 2024 | 8,2500 | 8,3500 | 7,4100 | 7,6000 | 7,6000 | 282.570 |
| 08 abr 2024 | 8,8100 | 8,9200 | 8,1200 | 8,4200 | 8,4200 | 469.370 |
| 05 abr 2024 | 8,9000 | 9,2800 | 8,0200 | 8,4000 | 8,4000 | 625.760 |
| 04 abr 2024 | 9,2000 | 9,8000 | 8,5000 | 9,1000 | 9,1000 | 2.816.860 |
| 03 abr 2024 | 7,4100 | 7,5900 | 7,0500 | 7,3200 | 7,3200 | 99.220 |
| 02 abr 2024 | 7,8000 | 7,9900 | 7,4100 | 7,6000 | 7,6000 | 132.260 |
| 01 abr 2024 | 7,6000 | 7,7000 | 7,5500 | 7,6400 | 7,6400 | 49.790 |
| 28 mar 2024 | 7,3400 | 7,8000 | 7,3000 | 7,5000 | 7,5000 | 86.960 |
| 27 mar 2024 | 7,5400 | 7,6000 | 7,2300 | 7,4000 | 7,4000 | 58.140 |
| 26 mar 2024 | 7,9000 | 7,9000 | 7,5000 | 7,5000 | 7,5000 | 63.260 |
| 25 mar 2024 | 7,6700 | 7,9500 | 7,5500 | 7,9000 | 7,9000 | 37.040 |
| 22 mar 2024 | 7,7000 | 7,9400 | 7,5800 | 7,8300 | 7,8300 | 48.840 |
| 21 mar 2024 | 7,9000 | 7,9500 | 7,6300 | 7,7000 | 7,7000 | 31.980 |
| 20 mar 2024 | 8,0300 | 8,1000 | 7,6000 | 7,6900 | 7,6900 | 49.410 |
| 19 mar 2024 | 8,5700 | 8,5700 | 7,9100 | 8,0100 | 8,0100 | 52.130 |
| 18 mar 2024 | 7,6000 | 8,6000 | 7,4700 | 8,6000 | 8,6000 | 112.070 |
| 15 mar 2024 | 6,9000 | 7,7000 | 6,8700 | 7,6300 | 7,6300 | 91.300 |
| 14 mar 2024 | 7,5000 | 7,5500 | 7,0000 | 7,0000 | 7,0000 | 39.600 |
| 13 mar 2024 | 7,0100 | 7,5000 | 6,9700 | 7,4900 | 7,4900 | 110.390 |
| 12 mar 2024 | 7,3000 | 7,3000 | 6,7300 | 7,1000 | 7,1000 | 56.760 |
| 11 mar 2024 | 6,9700 | 7,3000 | 6,7200 | 7,1300 | 7,1300 | 61.760 |
| 08 mar 2024 | 7,2700 | 7,3000 | 6,6200 | 6,9200 | 6,9200 | 157.290 |
| 07 mar 2024 | 7,9000 | 7,9000 | 7,3300 | 7,4000 | 7,4000 | 163.810 |
| 06 mar 2024 | 8,0000 | 8,4000 | 7,6000 | 8,0000 | 8,0000 | 124.670 |
| 05 mar 2024 | 8,1300 | 8,1600 | 7,7000 | 7,9000 | 7,9000 | 64.850 |
| 04 mar 2024 | 9,3900 | 9,4000 | 7,8300 | 8,0000 | 8,0000 | 263.090 |
| 01 mar 2024 | 9,3900 | 9,4100 | 8,8000 | 8,8400 | 8,8400 | 61.770 |
| 29 feb 2024 | 8,7000 | 9,5700 | 8,6000 | 8,9100 | 8,9100 | 131.150 |
| 28 feb 2024 | 8,3000 | 9,1000 | 8,2000 | 8,7000 | 8,7000 | 144.030 |
| 27 feb 2024 | 8,1500 | 8,5000 | 8,0200 | 8,3700 | 8,3700 | 95.330 |
| 26 feb 2024 | 8,2700 | 8,4900 | 7,9700 | 8,4000 | 8,4000 | 58.260 |
| 23 feb 2024 | 8,8000 | 9,0000 | 8,1600 | 8,3000 | 8,3000 | 89.420 |
| 22 feb 2024 | 8,9000 | 9,3600 | 8,8000 | 9,1000 | 9,1000 | 129.890 |
| 21 feb 2024 | 8,9900 | 8,9900 | 8,5000 | 8,7000 | 8,7000 | 103.320 |
| 20 feb 2024 | 8,8700 | 8,9900 | 8,1000 | 8,9500 | 8,9500 | 134.280 |
| 16 feb 2024 | 7,5000 | 8,7700 | 7,5000 | 8,5900 | 8,5900 | 211.560 |
| 15 feb 2024 | 8,3000 | 8,3900 | 7,2500 | 7,4500 | 7,4500 | 267.000 |
| 14 feb 2024 | 8,8200 | 8,9000 | 8,0100 | 8,4500 | 8,4500 | 179.740 |
| 13 feb 2024 | 9,6100 | 9,6400 | 8,5000 | 8,9300 | 8,9300 | 205.390 |
| 12 feb 2024 | 10,3000 | 10,6000 | 9,5100 | 9,6500 | 9,6500 | 283.930 |
| 09 feb 2024 | 9,7600 | 10,6000 | 9,2000 | 10,2000 | 10,2000 | 434.630 |
| 08 feb 2024 | 10,2000 | 10,2000 | 9,2000 | 9,3000 | 9,3000 | 568.970 |
| 07 feb 2024 | 11,6000 | 11,6000 | 10,1000 | 11,2000 | 11,2000 | 1.496.150 |
| *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.