Mercados españoles cerrados en 23 mins
IBEX 35
11.304,30 +58,30 (+0,52%) Euro Stoxx 50
5.051,85 +16,44 (+0,33%) Dólar/Euro
1,0860 +0,0011 (+0,10%) Petróleo Brent
82,88 +0,76 (+0,93%) Oro
2.356,40 +21,90 (+0,94%) Bitcoin EUR
64.184,54 +352,65 (+0,55%)
Hesai Group (HSAI)
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:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 4,5200 | 4,7000 | 4,5200 | 4,6400 | 4,6400 | 164.300 |
| 23 may 2024 | 4,7600 | 4,7600 | 4,4900 | 4,5250 | 4,5250 | 577.800 |
| 22 may 2024 | 4,6700 | 4,8500 | 4,5700 | 4,7300 | 4,7300 | 613.700 |
| 21 may 2024 | 4,5400 | 4,9500 | 4,4500 | 4,5300 | 4,5300 | 2.142.900 |
| 20 may 2024 | 5,4700 | 5,5650 | 5,1700 | 5,2600 | 5,2600 | 1.553.300 |
| 17 may 2024 | 5,1900 | 5,4000 | 5,0200 | 5,1500 | 5,1500 | 1.167.200 |
| 16 may 2024 | 5,3800 | 5,3800 | 5,0800 | 5,1450 | 5,1450 | 453.000 |
| 15 may 2024 | 5,3800 | 5,4300 | 5,1000 | 5,3300 | 5,3300 | 426.800 |
| 14 may 2024 | 5,1900 | 5,3700 | 4,9100 | 5,3200 | 5,3200 | 790.700 |
| 13 may 2024 | 5,0200 | 5,5610 | 5,0200 | 5,3900 | 5,3900 | 809.500 |
| 10 may 2024 | 5,2500 | 5,3100 | 4,8300 | 4,9600 | 4,9600 | 693.000 |
| 09 may 2024 | 5,4000 | 5,4390 | 5,0800 | 5,1500 | 5,1500 | 425.100 |
| 08 may 2024 | 5,0300 | 5,3800 | 4,8500 | 5,3700 | 5,3700 | 695.800 |
| 07 may 2024 | 5,0100 | 5,1600 | 4,8300 | 5,0300 | 5,0300 | 403.300 |
| 06 may 2024 | 5,1900 | 5,3800 | 5,0100 | 5,0700 | 5,0700 | 475.600 |
| 03 may 2024 | 5,0200 | 5,2500 | 5,0100 | 5,1950 | 5,1950 | 617.500 |
| 02 may 2024 | 4,9200 | 5,0900 | 4,7400 | 5,0900 | 5,0900 | 750.400 |
| 01 may 2024 | 4,6500 | 4,8200 | 4,5600 | 4,6800 | 4,6800 | 527.900 |
| 30 abr 2024 | 4,6600 | 4,7200 | 4,5600 | 4,6600 | 4,6600 | 447.600 |
| 29 abr 2024 | 4,5500 | 4,7500 | 4,5500 | 4,7450 | 4,7450 | 675.600 |
| 26 abr 2024 | 4,2600 | 4,4660 | 4,0900 | 4,3950 | 4,3950 | 543.200 |
| 25 abr 2024 | 4,1800 | 4,2100 | 4,0800 | 4,1700 | 4,1700 | 234.500 |
| 24 abr 2024 | 4,3000 | 4,4000 | 4,1800 | 4,2800 | 4,2800 | 264.600 |
| 23 abr 2024 | 4,0200 | 4,3480 | 4,0000 | 4,2400 | 4,2400 | 297.700 |
| 22 abr 2024 | 3,9700 | 4,1400 | 3,8400 | 4,0400 | 4,0400 | 386.900 |
| 19 abr 2024 | 4,2500 | 4,3700 | 3,9500 | 3,9700 | 3,9700 | 332.400 |
| 18 abr 2024 | 4,3800 | 4,4100 | 4,2400 | 4,2800 | 4,2800 | 281.600 |
| 17 abr 2024 | 4,2100 | 4,3500 | 4,1800 | 4,3050 | 4,3050 | 625.900 |
| 16 abr 2024 | 4,4500 | 4,4500 | 4,1100 | 4,1100 | 4,1100 | 653.200 |
| 15 abr 2024 | 4,6400 | 4,7200 | 4,4000 | 4,4650 | 4,4650 | 418.800 |
| 12 abr 2024 | 5,0100 | 5,0500 | 4,5100 | 4,5200 | 4,5200 | 872.100 |
| 11 abr 2024 | 5,1700 | 5,2000 | 4,9700 | 5,1700 | 5,1700 | 290.000 |
| 10 abr 2024 | 5,2000 | 5,2570 | 5,0000 | 5,0600 | 5,0600 | 557.600 |
| 09 abr 2024 | 4,9800 | 5,3500 | 4,9800 | 5,3450 | 5,3450 | 835.400 |
| 08 abr 2024 | 4,9500 | 5,2600 | 4,9500 | 4,9500 | 4,9500 | 415.400 |
| 05 abr 2024 | 5,0000 | 5,1050 | 4,9300 | 4,9900 | 4,9900 | 292.200 |
| 04 abr 2024 | 5,2200 | 5,3400 | 5,0100 | 5,0400 | 5,0400 | 477.300 |
| 03 abr 2024 | 4,9900 | 5,3600 | 4,9900 | 5,1800 | 5,1800 | 565.200 |
| 02 abr 2024 | 5,1300 | 5,1800 | 4,9700 | 5,0300 | 5,0300 | 387.100 |
| 01 abr 2024 | 5,2000 | 5,4700 | 4,9400 | 5,2300 | 5,2300 | 1.011.200 |
| 28 mar 2024 | 4,7700 | 5,4650 | 4,7700 | 5,0600 | 5,0600 | 2.052.800 |
| 27 mar 2024 | 4,5800 | 4,7500 | 4,3450 | 4,6800 | 4,6800 | 741.400 |
| 26 mar 2024 | 4,6500 | 4,7300 | 4,5800 | 4,6300 | 4,6300 | 228.000 |
| 25 mar 2024 | 4,7700 | 5,0300 | 4,5600 | 4,5700 | 4,5700 | 734.000 |
| 22 mar 2024 | 4,8900 | 4,9000 | 4,6800 | 4,7100 | 4,7100 | 711.600 |
| 21 mar 2024 | 5,0500 | 5,2900 | 4,7700 | 5,0700 | 5,0700 | 994.400 |
| 20 mar 2024 | 5,1500 | 5,3500 | 4,9100 | 5,0800 | 5,0800 | 831.900 |
| 19 mar 2024 | 4,6000 | 5,1700 | 4,5100 | 5,1000 | 5,1000 | 926.400 |
| 18 mar 2024 | 4,7900 | 5,1500 | 4,6100 | 4,6500 | 4,6500 | 788.100 |
| 15 mar 2024 | 4,4200 | 4,7100 | 4,4200 | 4,6400 | 4,6400 | 938.500 |
| 14 mar 2024 | 4,7100 | 4,8200 | 4,3500 | 4,3900 | 4,3900 | 1.543.500 |
| 13 mar 2024 | 5,1200 | 5,2140 | 4,6500 | 4,6550 | 4,6550 | 1.115.700 |
| 12 mar 2024 | 5,2900 | 5,3700 | 4,7300 | 5,1600 | 5,1600 | 2.003.500 |
| 11 mar 2024 | 6,0000 | 6,0740 | 5,3000 | 5,3700 | 5,3700 | 2.845.400 |
| 08 mar 2024 | 5,7200 | 6,0100 | 5,4500 | 5,7600 | 5,7600 | 2.009.500 |
| 07 mar 2024 | 5,6300 | 5,7600 | 5,2200 | 5,6700 | 5,6700 | 1.275.700 |
| 06 mar 2024 | 4,9900 | 5,9400 | 4,8800 | 5,4600 | 5,4600 | 2.224.200 |
| 05 mar 2024 | 4,7700 | 5,1600 | 4,6400 | 4,6700 | 4,6700 | 1.891.300 |
| 04 mar 2024 | 4,5980 | 5,0600 | 4,5450 | 4,9000 | 4,9000 | 2.169.100 |
| 01 mar 2024 | 3,8000 | 4,6200 | 3,6600 | 4,4400 | 4,4400 | 1.757.100 |
| 29 feb 2024 | 3,7700 | 3,8180 | 3,6400 | 3,6900 | 3,6900 | 318.500 |
| 28 feb 2024 | 3,7600 | 3,8400 | 3,7000 | 3,7400 | 3,7400 | 323.100 |
| 27 feb 2024 | 3,7600 | 4,0300 | 3,6500 | 3,8100 | 3,8100 | 902.900 |
| 26 feb 2024 | 3,7600 | 3,8610 | 3,5700 | 3,6200 | 3,6200 | 350.600 |
| 23 feb 2024 | 3,9000 | 3,9000 | 3,6400 | 3,6400 | 3,6400 | 292.100 |
| 22 feb 2024 | 3,9100 | 3,9300 | 3,8000 | 3,8900 | 3,8900 | 219.000 |
| 21 feb 2024 | 3,8600 | 3,9500 | 3,8000 | 3,8800 | 3,8800 | 140.900 |
| 20 feb 2024 | 3,9700 | 3,9700 | 3,7300 | 3,8000 | 3,8000 | 319.100 |
| 16 feb 2024 | 4,0300 | 4,0720 | 3,9100 | 3,9300 | 3,9300 | 241.600 |
| 15 feb 2024 | 3,8700 | 4,0200 | 3,8400 | 3,9500 | 3,9500 | 202.200 |
| 14 feb 2024 | 4,1000 | 4,1200 | 3,8500 | 3,8800 | 3,8800 | 290.800 |
| 13 feb 2024 | 4,0700 | 4,0700 | 3,8900 | 4,0200 | 4,0200 | 204.700 |
| 12 feb 2024 | 4,0800 | 4,2800 | 4,0400 | 4,1200 | 4,1200 | 496.100 |
| 09 feb 2024 | 3,9900 | 4,0600 | 3,8800 | 4,0300 | 4,0300 | 271.200 |
| 08 feb 2024 | 4,0800 | 4,1650 | 3,8000 | 3,9700 | 3,9700 | 424.000 |
| 07 feb 2024 | 4,1600 | 4,1900 | 3,8800 | 3,9500 | 3,9500 | 591.000 |
| 06 feb 2024 | 4,0200 | 4,4000 | 3,9130 | 4,2900 | 4,2900 | 772.800 |
| 05 feb 2024 | 3,9800 | 4,1480 | 3,5200 | 3,7950 | 3,7950 | 1.552.100 |
| 02 feb 2024 | 4,0400 | 4,2000 | 3,2800 | 4,1500 | 4,1500 | 4.847.300 |
| 01 feb 2024 | 5,0800 | 5,1390 | 4,0000 | 4,0200 | 4,0200 | 4.228.100 |
| 31 ene 2024 | 6,2200 | 6,2470 | 5,7900 | 5,8300 | 5,8300 | 539.200 |
| 30 ene 2024 | 6,6100 | 6,6800 | 6,2500 | 6,2900 | 6,2900 | 517.200 |
| 29 ene 2024 | 6,2600 | 6,7100 | 6,1800 | 6,7000 | 6,7000 | 241.100 |
| 26 ene 2024 | 6,3800 | 6,5490 | 6,2500 | 6,2900 | 6,2900 | 197.000 |
| 25 ene 2024 | 6,4700 | 6,5700 | 6,3000 | 6,4800 | 6,4800 | 279.800 |
| 24 ene 2024 | 7,0200 | 7,0700 | 6,4000 | 6,4500 | 6,4500 | 742.000 |
| 23 ene 2024 | 6,7500 | 7,0100 | 6,5800 | 6,6800 | 6,6800 | 501.800 |
| 22 ene 2024 | 7,0000 | 7,2580 | 6,5300 | 6,5600 | 6,5600 | 654.700 |
| 19 ene 2024 | 7,0000 | 7,3900 | 6,6100 | 7,1700 | 7,1700 | 639.100 |
| 18 ene 2024 | 7,0900 | 7,2750 | 6,9600 | 7,0300 | 7,0300 | 273.600 |
| 17 ene 2024 | 7,2000 | 7,4200 | 6,9200 | 7,0700 | 7,0700 | 631.600 |
| 16 ene 2024 | 7,7100 | 7,9300 | 7,1000 | 7,2900 | 7,2900 | 523.900 |
| 12 ene 2024 | 8,3000 | 8,3500 | 7,6800 | 7,7100 | 7,7100 | 439.500 |
| 11 ene 2024 | 7,8000 | 8,4400 | 7,6400 | 8,2000 | 8,2000 | 1.229.000 |
| 10 ene 2024 | 7,8600 | 7,8810 | 7,5400 | 7,6400 | 7,6400 | 240.100 |
| 09 ene 2024 | 7,7200 | 8,1000 | 7,6300 | 7,8500 | 7,8500 | 378.400 |
| 08 ene 2024 | 8,0000 | 8,0000 | 7,5600 | 7,7800 | 7,7800 | 606.200 |
| 05 ene 2024 | 8,0100 | 8,2750 | 7,9500 | 8,0900 | 8,0900 | 660.800 |
| 04 ene 2024 | 7,9800 | 8,3300 | 7,7700 | 7,9300 | 7,9300 | 863.300 |
| 03 ene 2024 | 8,1500 | 8,2900 | 7,7800 | 8,1200 | 8,1200 | 415.900 |
| *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.