Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.504,81 +4.775,74 (+8,73%)
Infobird Co., Ltd (IFBD)
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:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4,2500 | 4,6200 | 4,2042 | 4,2500 | 4,2500 | 131.770 |
| 02 may 2024 | 4,1800 | 4,3900 | 3,9950 | 4,2700 | 4,2700 | 109.500 |
| 01 may 2024 | 4,1800 | 4,3000 | 3,9000 | 3,9900 | 3,9900 | 77.700 |
| 30 abr 2024 | 4,8200 | 5,0500 | 4,0100 | 4,2100 | 4,2100 | 287.100 |
| 29 abr 2024 | 5,0000 | 5,3500 | 4,8000 | 5,0500 | 5,0500 | 298.800 |
| 26 abr 2024 | 3,8900 | 5,6000 | 3,8000 | 4,9000 | 4,9000 | 4.124.300 |
| 25 abr 2024 | 3,7700 | 3,8000 | 3,6400 | 3,6900 | 3,6900 | 41.700 |
| 24 abr 2024 | 3,8500 | 3,8900 | 3,7500 | 3,7600 | 3,7600 | 40.700 |
| 23 abr 2024 | 3,8100 | 3,9400 | 3,8000 | 3,8700 | 3,8700 | 71.900 |
| 22 abr 2024 | 3,8000 | 3,9200 | 3,7600 | 3,7700 | 3,7700 | 70.300 |
| 19 abr 2024 | 3,9400 | 4,1000 | 3,7020 | 3,8700 | 3,8700 | 53.400 |
| 18 abr 2024 | 3,9400 | 4,1200 | 3,8670 | 3,8900 | 3,8900 | 72.300 |
| 17 abr 2024 | 4,0300 | 4,1000 | 3,7600 | 3,9900 | 3,9900 | 133.500 |
| 16 abr 2024 | 3,8500 | 4,1750 | 3,8500 | 4,0300 | 4,0300 | 76.500 |
| 15 abr 2024 | 4,4300 | 4,5300 | 3,5400 | 3,7600 | 3,7600 | 205.700 |
| 12 abr 2024 | 5,4000 | 5,5900 | 4,6000 | 4,7400 | 4,7400 | 291.100 |
| 11 abr 2024 | 5,4500 | 5,7600 | 4,7300 | 5,6300 | 5,6300 | 651.100 |
| 10 abr 2024 | 4,1300 | 6,9500 | 4,1300 | 5,4500 | 5,4500 | 20.623.200 |
| 09 abr 2024 | 3,7800 | 4,6790 | 3,7300 | 4,1300 | 4,1300 | 285.400 |
| 08 abr 2024 | 3,8100 | 3,9000 | 3,6500 | 3,7300 | 3,7300 | 136.400 |
| 05 abr 2024 | 4,0000 | 4,0900 | 3,7800 | 3,7800 | 3,7800 | 33.900 |
| 04 abr 2024 | 3,9400 | 4,2600 | 3,8260 | 3,9700 | 3,9700 | 68.900 |
| 03 abr 2024 | 3,9600 | 4,0000 | 3,7800 | 3,9100 | 3,9100 | 87.800 |
| 02 abr 2024 | 4,3000 | 4,4000 | 3,9200 | 3,9200 | 3,9200 | 74.000 |
| 01 abr 2024 | 4,4200 | 4,4200 | 4,2090 | 4,2500 | 4,2500 | 41.800 |
| 28 mar 2024 | 4,3500 | 4,5060 | 4,2570 | 4,3900 | 4,3900 | 83.200 |
| 27 mar 2024 | 4,3000 | 4,3800 | 4,1000 | 4,3500 | 4,3500 | 118.400 |
| 26 mar 2024 | 4,5500 | 4,7040 | 4,2000 | 4,2300 | 4,2300 | 147.700 |
| 25 mar 2024 | 4,7000 | 4,9700 | 4,5500 | 4,5500 | 4,5500 | 163.100 |
| 22 mar 2024 | 4,9000 | 5,0000 | 4,7000 | 4,7500 | 4,7500 | 202.000 |
| 21 mar 2024 | 4,9900 | 5,3160 | 4,9170 | 5,0400 | 5,0400 | 249.700 |
| 20 mar 2024 | 5,2900 | 5,4100 | 4,9000 | 4,9000 | 4,9000 | 357.200 |
| 19 mar 2024 | 4,5900 | 5,8000 | 4,5900 | 5,5100 | 5,5100 | 390.000 |
| 18 mar 2024 | 5,4100 | 5,5530 | 4,5900 | 4,9700 | 4,9700 | 272.100 |
| 15 mar 2024 | 5,9000 | 6,0500 | 5,4200 | 5,4700 | 5,4700 | 263.300 |
| 14 mar 2024 | 5,9500 | 6,2000 | 5,6000 | 5,9600 | 5,9600 | 539.300 |
| 13 mar 2024 | 5,6900 | 6,4500 | 5,6900 | 5,9000 | 5,9000 | 556.500 |
| 12 mar 2024 | 6,1500 | 6,1600 | 5,5520 | 5,6300 | 5,6300 | 475.800 |
| 11 mar 2024 | 6,1700 | 6,8000 | 6,0010 | 6,2300 | 6,2300 | 511.400 |
| 08 mar 2024 | 5,9800 | 7,0000 | 5,9460 | 6,4800 | 6,4800 | 521.300 |
| 07 mar 2024 | 6,0000 | 6,6370 | 5,4680 | 6,4500 | 6,4500 | 1.259.500 |
| 06 mar 2024 | 6,5600 | 8,4000 | 5,7500 | 7,6300 | 7,6300 | 9.686.600 |
| 05 mar 2024 | 4,8100 | 5,3900 | 4,4000 | 5,2300 | 5,2300 | 677.900 |
| 04 mar 2024 | 6,0000 | 6,0000 | 4,1200 | 4,7800 | 4,7800 | 607.700 |
| 04 mar 2024 | 1:8 Split de acciones | |||||
| 01 mar 2024 | 5,6000 | 7,4720 | 5,2000 | 6,2400 | 6,2400 | 959.350 |
| 29 feb 2024 | 7,3440 | 7,3440 | 5,9360 | 5,9840 | 5,9840 | 594.363 |
| 28 feb 2024 | 8,8000 | 9,5200 | 7,7600 | 8,0400 | 8,0400 | 1.049.650 |
| 27 feb 2024 | 47,1200 | 54,6400 | 8,3200 | 10,2400 | 10,2400 | 6.939.100 |
| 26 feb 2024 | 32,0800 | 33,9200 | 17,9200 | 22,0800 | 22,0800 | 102.450 |
| 23 feb 2024 | 24,4000 | 32,4800 | 24,0000 | 30,2400 | 30,2400 | 319.025 |
| 22 feb 2024 | 16,8000 | 25,6000 | 16,5600 | 23,6800 | 23,6800 | 641.900 |
| 21 feb 2024 | 15,6000 | 16,9120 | 14,0000 | 16,0000 | 16,0000 | 69.500 |
| 20 feb 2024 | 13,1200 | 15,8400 | 12,0000 | 15,6000 | 15,6000 | 91.063 |
| 16 feb 2024 | 12,5600 | 17,4400 | 10,9600 | 15,0400 | 15,0400 | 831.913 |
| 15 feb 2024 | 9,6000 | 15,5920 | 7,7600 | 11,7600 | 11,7600 | 2.767.863 |
| 14 feb 2024 | 6,7200 | 7,6640 | 6,6000 | 7,4400 | 7,4400 | 19.600 |
| 13 feb 2024 | 6,9600 | 6,9600 | 6,4880 | 6,5280 | 6,5280 | 4650 |
| 12 feb 2024 | 6,8400 | 7,6000 | 6,3440 | 6,9600 | 6,9600 | 15.213 |
| 09 feb 2024 | 7,6000 | 7,6000 | 6,8800 | 6,9920 | 6,9920 | 12.713 |
| 08 feb 2024 | 5,6080 | 7,8960 | 5,6080 | 7,6000 | 7,6000 | 57.450 |
| 07 feb 2024 | 5,7440 | 5,9600 | 5,2800 | 5,5600 | 5,5600 | 14.313 |
| 06 feb 2024 | 6,1600 | 6,1600 | 5,6960 | 5,9600 | 5,9600 | 5675 |
| 05 feb 2024 | 6,8000 | 7,1200 | 6,0160 | 6,1600 | 6,1600 | 21.738 |
| 02 feb 2024 | 8,0800 | 9,4400 | 6,8800 | 6,9600 | 6,9600 | 56.150 |
| 01 feb 2024 | 7,6000 | 9,9200 | 7,3600 | 8,0800 | 8,0800 | 147.138 |
| 31 ene 2024 | 4,8000 | 10,9600 | 4,4800 | 10,8800 | 10,8800 | 576.100 |
| 30 ene 2024 | 4,6960 | 5,2800 | 4,6160 | 5,0400 | 5,0400 | 57.238 |
| 29 ene 2024 | 4,0160 | 6,0000 | 3,4400 | 5,5520 | 5,5520 | 184.925 |
| 26 ene 2024 | 4,1200 | 4,1200 | 3,8960 | 3,9760 | 3,9760 | 5313 |
| 25 ene 2024 | 4,3040 | 4,3040 | 3,5200 | 3,8400 | 3,8400 | 11.775 |
| 24 ene 2024 | 4,3200 | 4,3200 | 3,8800 | 4,2080 | 4,2080 | 21.325 |
| 23 ene 2024 | 3,9200 | 4,3200 | 3,6000 | 4,2400 | 4,2400 | 35.225 |
| 22 ene 2024 | 3,6000 | 3,8400 | 3,6000 | 3,6080 | 3,6080 | 9125 |
| 19 ene 2024 | 3,8400 | 3,9920 | 3,6880 | 3,7600 | 3,7600 | 7963 |
| 18 ene 2024 | 3,7040 | 4,0000 | 3,7040 | 4,0000 | 4,0000 | 15.988 |
| 17 ene 2024 | 4,0000 | 4,1520 | 3,7600 | 4,1200 | 4,1200 | 28.125 |
| 16 ene 2024 | 4,3920 | 4,3920 | 4,0160 | 4,0800 | 4,0800 | 27.113 |
| 12 ene 2024 | 4,2560 | 4,3920 | 4,1680 | 4,3200 | 4,3200 | 14.300 |
| 11 ene 2024 | 4,5600 | 4,6240 | 4,1600 | 4,3200 | 4,3200 | 30.038 |
| 10 ene 2024 | 4,6400 | 4,6800 | 4,2400 | 4,3680 | 4,3680 | 33.050 |
| 09 ene 2024 | 4,6480 | 4,9600 | 4,4000 | 4,6400 | 4,6400 | 44.375 |
| 08 ene 2024 | 4,6400 | 5,1200 | 4,6400 | 4,9600 | 4,9600 | 36.663 |
| 05 ene 2024 | 4,8320 | 4,9440 | 4,6080 | 4,7600 | 4,7600 | 49.213 |
| 04 ene 2024 | 5,7440 | 5,7440 | 4,5600 | 4,9040 | 4,9040 | 116.013 |
| 03 ene 2024 | 12,8800 | 13,9200 | 5,2800 | 6,1200 | 6,1200 | 783.800 |
| 02 ene 2024 | 9,7600 | 11,2800 | 8,1600 | 11,0400 | 11,0400 | 62.563 |
| 29 dic 2023 | 9,2000 | 12,3200 | 8,7200 | 10,4800 | 10,4800 | 769.950 |
| 28 dic 2023 | 7,5680 | 8,4000 | 7,3600 | 7,8400 | 7,8400 | 39.125 |
| 27 dic 2023 | 6,8800 | 7,5680 | 6,8800 | 7,5600 | 7,5600 | 17.938 |
| 26 dic 2023 | 7,7680 | 7,8800 | 6,6400 | 7,2800 | 7,2800 | 52.788 |
| 22 dic 2023 | 8,2400 | 8,6400 | 7,7680 | 8,0800 | 8,0800 | 56.050 |
| 21 dic 2023 | 8,9600 | 8,9600 | 8,3600 | 8,4800 | 8,4800 | 43.600 |
| 20 dic 2023 | 10,8000 | 11,0400 | 8,4000 | 9,1760 | 9,1760 | 172.575 |
| 19 dic 2023 | 12,8000 | 15,8400 | 9,7600 | 9,9200 | 9,9200 | 1.972.325 |
| 18 dic 2023 | 10,6400 | 10,9920 | 10,6400 | 10,8400 | 10,8400 | 187.500 |
| 15 dic 2023 | 10,6400 | 10,8000 | 10,4800 | 10,7200 | 10,7200 | 1925 |
| 14 dic 2023 | 11,0400 | 11,0400 | 10,0000 | 10,5600 | 10,5600 | 1625 |
| 13 dic 2023 | 10,3200 | 10,4000 | 9,7680 | 10,4000 | 10,4000 | 2138 |
| 12 dic 2023 | 10,7360 | 10,7360 | 10,0000 | 10,3200 | 10,3200 | 4388 |
| *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.