Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0707 -0,0036 (-0,33%) Petróleo Brent
82,60 -0,02 (-0,02%) Oro
2.348,40 -0,70 (-0,03%) Bitcoin EUR
62.134,56 +390,15 (+0,63%)
IceCure Medical Ltd (ICCM)
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:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 0,7500 | 0,8240 | 0,7500 | 0,8190 | 0,8190 | 53.500 |
| 13 jun 2024 | 0,7910 | 0,7910 | 0,7500 | 0,7600 | 0,7600 | 113.200 |
| 12 jun 2024 | 0,7600 | 0,7700 | 0,7300 | 0,7500 | 0,7500 | 410.700 |
| 11 jun 2024 | 0,7600 | 0,7770 | 0,7600 | 0,7700 | 0,7700 | 99.300 |
| 10 jun 2024 | 0,7850 | 0,7900 | 0,7580 | 0,7600 | 0,7600 | 155.300 |
| 07 jun 2024 | 0,7480 | 0,7700 | 0,7300 | 0,7580 | 0,7580 | 131.200 |
| 06 jun 2024 | 0,8470 | 0,8470 | 0,6700 | 0,7400 | 0,7400 | 1.447.600 |
| 05 jun 2024 | 0,9520 | 0,9600 | 0,8000 | 0,8200 | 0,8200 | 718.500 |
| 04 jun 2024 | 1,0300 | 1,0320 | 0,9400 | 0,9700 | 0,9700 | 282.800 |
| 03 jun 2024 | 1,0300 | 1,0700 | 1,0100 | 1,0500 | 1,0500 | 83.100 |
| 31 may 2024 | 1,1000 | 1,1100 | 1,0600 | 1,0700 | 1,0700 | 37.600 |
| 30 may 2024 | 1,0600 | 1,0800 | 1,0600 | 1,0600 | 1,0600 | 40.400 |
| 29 may 2024 | 1,0800 | 1,0800 | 1,0300 | 1,0300 | 1,0300 | 81.500 |
| 28 may 2024 | 1,0300 | 1,0780 | 1,0200 | 1,0400 | 1,0400 | 144.900 |
| 24 may 2024 | 1,0700 | 1,0700 | 1,0200 | 1,0300 | 1,0300 | 88.500 |
| 23 may 2024 | 1,0700 | 1,0820 | 1,0200 | 1,0400 | 1,0400 | 104.700 |
| 22 may 2024 | 1,0800 | 1,1100 | 1,0500 | 1,0600 | 1,0600 | 133.700 |
| 21 may 2024 | 1,0700 | 1,1000 | 1,0600 | 1,0900 | 1,0900 | 131.900 |
| 20 may 2024 | 1,0400 | 1,0700 | 1,0390 | 1,0500 | 1,0500 | 119.300 |
| 17 may 2024 | 1,0100 | 1,0600 | 1,0100 | 1,0400 | 1,0400 | 137.200 |
| 16 may 2024 | 1,1700 | 1,1850 | 0,9900 | 1,0200 | 1,0200 | 1.401.900 |
| 15 may 2024 | 1,1300 | 1,2100 | 1,1300 | 1,2000 | 1,2000 | 113.100 |
| 14 may 2024 | 1,1500 | 1,1670 | 1,1000 | 1,1200 | 1,1200 | 115.800 |
| 13 may 2024 | 1,1400 | 1,1600 | 1,1100 | 1,1600 | 1,1600 | 54.500 |
| 10 may 2024 | 1,1700 | 1,1900 | 1,1300 | 1,1400 | 1,1400 | 82.900 |
| 09 may 2024 | 1,1710 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 109.200 |
| 08 may 2024 | 1,1900 | 1,2200 | 1,1700 | 1,1700 | 1,1700 | 288.400 |
| 07 may 2024 | 1,2200 | 1,2600 | 1,1600 | 1,2100 | 1,2100 | 1.339.300 |
| 06 may 2024 | 1,1900 | 1,2000 | 1,1790 | 1,1900 | 1,1900 | 40.200 |
| 03 may 2024 | 1,2000 | 1,2000 | 1,1740 | 1,1900 | 1,1900 | 77.700 |
| 02 may 2024 | 1,1800 | 1,2000 | 1,1600 | 1,1800 | 1,1800 | 122.400 |
| 01 may 2024 | 1,1900 | 1,2000 | 1,1600 | 1,1700 | 1,1700 | 48.300 |
| 30 abr 2024 | 1,1900 | 1,2000 | 1,1600 | 1,1900 | 1,1900 | 66.100 |
| 29 abr 2024 | 1,2000 | 1,2100 | 1,1700 | 1,2000 | 1,2000 | 70.000 |
| 26 abr 2024 | 1,2100 | 1,2180 | 1,1800 | 1,2000 | 1,2000 | 60.600 |
| 25 abr 2024 | 1,2000 | 1,2100 | 1,1800 | 1,1900 | 1,1900 | 75.300 |
| 24 abr 2024 | 1,2500 | 1,2500 | 1,1900 | 1,2200 | 1,2200 | 94.200 |
| 23 abr 2024 | 1,2200 | 1,2400 | 1,1900 | 1,2200 | 1,2200 | 67.300 |
| 22 abr 2024 | 1,2600 | 1,2600 | 1,1800 | 1,2200 | 1,2200 | 101.000 |
| 19 abr 2024 | 1,2300 | 1,2380 | 1,1700 | 1,2100 | 1,2100 | 124.600 |
| 18 abr 2024 | 1,2800 | 1,2800 | 1,2300 | 1,2300 | 1,2300 | 105.700 |
| 17 abr 2024 | 1,0500 | 1,3000 | 1,0300 | 1,2900 | 1,2900 | 1.457.400 |
| 16 abr 2024 | 1,3500 | 1,3500 | 1,2800 | 1,3000 | 1,3000 | 862.200 |
| 15 abr 2024 | 1,3600 | 1,4500 | 1,2600 | 1,3500 | 1,3500 | 12.264.700 |
| 12 abr 2024 | 1,2400 | 1,2650 | 1,2200 | 1,2500 | 1,2500 | 84.200 |
| 11 abr 2024 | 1,2600 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 41.300 |
| 10 abr 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2400 | 1,2400 | 56.100 |
| 09 abr 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 67.400 |
| 08 abr 2024 | 1,2300 | 1,2520 | 1,2200 | 1,2500 | 1,2500 | 93.000 |
| 05 abr 2024 | 1,2600 | 1,2600 | 1,2100 | 1,2500 | 1,2500 | 79.500 |
| 04 abr 2024 | 1,3000 | 1,3000 | 1,2410 | 1,2500 | 1,2500 | 80.900 |
| 03 abr 2024 | 1,3100 | 1,3260 | 1,2000 | 1,2500 | 1,2500 | 251.100 |
| 02 abr 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3400 | 1,3400 | 311.900 |
| 01 abr 2024 | 1,2300 | 1,3000 | 1,2300 | 1,2900 | 1,2900 | 298.500 |
| 28 mar 2024 | 1,2300 | 1,2300 | 1,1830 | 1,2000 | 1,2000 | 51.900 |
| 27 mar 2024 | 1,1700 | 1,2200 | 1,1700 | 1,1900 | 1,1900 | 99.500 |
| 26 mar 2024 | 1,2000 | 1,2300 | 1,1700 | 1,1800 | 1,1800 | 95.400 |
| 25 mar 2024 | 1,1700 | 1,2120 | 1,1700 | 1,2000 | 1,2000 | 91.800 |
| 22 mar 2024 | 1,2000 | 1,2300 | 1,1200 | 1,1900 | 1,1900 | 187.900 |
| 21 mar 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2200 | 1,2200 | 87.600 |
| 20 mar 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 159.100 |
| 19 mar 2024 | 1,2500 | 1,2500 | 1,1800 | 1,2400 | 1,2400 | 1.011.800 |
| 18 mar 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2200 | 1,2200 | 85.900 |
| 15 mar 2024 | 1,2200 | 1,2270 | 1,2000 | 1,2100 | 1,2100 | 80.200 |
| 14 mar 2024 | 1,2300 | 1,2610 | 1,2100 | 1,2300 | 1,2300 | 76.200 |
| 13 mar 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | 59.900 |
| 12 mar 2024 | 1,2100 | 1,2610 | 1,2100 | 1,2400 | 1,2400 | 153.600 |
| 11 mar 2024 | 1,2600 | 1,2800 | 1,2100 | 1,2400 | 1,2400 | 155.900 |
| 08 mar 2024 | 1,2510 | 1,2600 | 1,2300 | 1,2350 | 1,2350 | 80.400 |
| 07 mar 2024 | 1,2500 | 1,2800 | 1,2200 | 1,2400 | 1,2400 | 71.600 |
| 06 mar 2024 | 1,2500 | 1,2700 | 1,2200 | 1,2400 | 1,2400 | 277.900 |
| 05 mar 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 126.700 |
| 04 mar 2024 | 1,2600 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | 99.100 |
| 01 mar 2024 | 1,3200 | 1,3300 | 1,2600 | 1,2700 | 1,2700 | 124.400 |
| 29 feb 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3100 | 1,3100 | 116.900 |
| 28 feb 2024 | 1,3200 | 1,3450 | 1,2700 | 1,3100 | 1,3100 | 324.000 |
| 27 feb 2024 | 1,2700 | 1,3310 | 1,2600 | 1,3300 | 1,3300 | 502.900 |
| 26 feb 2024 | 1,3500 | 1,3600 | 1,2300 | 1,3300 | 1,3300 | 6.225.900 |
| 23 feb 2024 | 1,2900 | 1,3350 | 1,2900 | 1,3200 | 1,3200 | 42.500 |
| 22 feb 2024 | 1,3200 | 1,3200 | 1,2700 | 1,3000 | 1,3000 | 54.100 |
| 21 feb 2024 | 1,3200 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 76.200 |
| 20 feb 2024 | 1,3900 | 1,4090 | 1,3200 | 1,3300 | 1,3300 | 112.000 |
| 16 feb 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3700 | 1,3700 | 65.700 |
| 15 feb 2024 | 1,4300 | 1,4300 | 1,3600 | 1,4000 | 1,4000 | 159.100 |
| 14 feb 2024 | 1,4400 | 1,4400 | 1,3950 | 1,4000 | 1,4000 | 189.200 |
| 13 feb 2024 | 1,3800 | 1,4250 | 1,3700 | 1,4200 | 1,4200 | 253.800 |
| 12 feb 2024 | 1,3900 | 1,4550 | 1,3800 | 1,3900 | 1,3900 | 292.400 |
| 09 feb 2024 | 1,3600 | 1,4570 | 1,3600 | 1,4200 | 1,4200 | 242.600 |
| 08 feb 2024 | 1,3600 | 1,4600 | 1,3600 | 1,4300 | 1,4300 | 347.100 |
| 07 feb 2024 | 1,3200 | 1,4500 | 1,3200 | 1,3800 | 1,3800 | 346.500 |
| 06 feb 2024 | 1,3300 | 1,4100 | 1,3300 | 1,3500 | 1,3500 | 148.900 |
| 05 feb 2024 | 1,4300 | 1,4300 | 1,3400 | 1,3600 | 1,3600 | 290.900 |
| 02 feb 2024 | 1,4300 | 1,4400 | 1,3500 | 1,3600 | 1,3600 | 302.200 |
| 01 feb 2024 | 1,4100 | 1,4800 | 1,3950 | 1,4200 | 1,4200 | 552.600 |
| 31 ene 2024 | 1,4500 | 1,4900 | 1,3300 | 1,3800 | 1,3800 | 579.700 |
| 30 ene 2024 | 1,5400 | 1,5700 | 1,3100 | 1,4800 | 1,4800 | 13.176.700 |
| 29 ene 2024 | 1,3900 | 1,3900 | 1,3140 | 1,3800 | 1,3800 | 107.600 |
| 26 ene 2024 | 1,3300 | 1,3440 | 1,3100 | 1,3400 | 1,3400 | 24.700 |
| 25 ene 2024 | 1,3500 | 1,3700 | 1,3300 | 1,3300 | 1,3300 | 46.900 |
| 24 ene 2024 | 1,3700 | 1,3760 | 1,3500 | 1,3700 | 1,3700 | 64.000 |
| *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.