Mercados españoles abiertos en 46 mins
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0739 +0,0012 (+0,11%) Petróleo Brent
83,83 +0,16 (+0,19%) Bitcoin EUR
55.446,15 +1.873,16 (+3,50%)
Information Services Group, Inc. (III)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 3,3600 | 3,4000 | 3,3400 | 3,3600 | 3,3600 | 98.200 |
| 01 may 2024 | 3,3700 | 3,3900 | 3,3200 | 3,3400 | 3,3400 | 120.800 |
| 30 abr 2024 | 3,4400 | 3,4600 | 3,3500 | 3,3700 | 3,3700 | 188.600 |
| 29 abr 2024 | 3,4500 | 3,5000 | 3,4200 | 3,4500 | 3,4500 | 133.800 |
| 26 abr 2024 | 3,5000 | 3,5200 | 3,4300 | 3,4500 | 3,4500 | 152.500 |
| 25 abr 2024 | 3,5000 | 3,5200 | 3,4800 | 3,4900 | 3,4900 | 198.400 |
| 24 abr 2024 | 3,5600 | 3,5700 | 3,4800 | 3,5000 | 3,5000 | 111.400 |
| 23 abr 2024 | 3,5800 | 3,6400 | 3,5600 | 3,5600 | 3,5600 | 72.300 |
| 22 abr 2024 | 3,6300 | 3,6700 | 3,5700 | 3,5900 | 3,5900 | 86.700 |
| 19 abr 2024 | 3,5700 | 3,7200 | 3,5700 | 3,6000 | 3,6000 | 305.400 |
| 18 abr 2024 | 3,6600 | 3,7100 | 3,6300 | 3,6400 | 3,6400 | 110.500 |
| 17 abr 2024 | 3,7200 | 3,7200 | 3,5100 | 3,6500 | 3,6500 | 123.600 |
| 16 abr 2024 | 3,7600 | 3,7900 | 3,6800 | 3,6800 | 3,6800 | 66.600 |
| 15 abr 2024 | 3,7000 | 3,7800 | 3,7000 | 3,7600 | 3,7600 | 121.100 |
| 12 abr 2024 | 3,8600 | 3,8800 | 3,6700 | 3,6900 | 3,6900 | 102.100 |
| 11 abr 2024 | 3,9200 | 3,9200 | 3,8200 | 3,8500 | 3,8500 | 68.900 |
| 10 abr 2024 | 3,9000 | 3,9300 | 3,8500 | 3,8900 | 3,8900 | 123.900 |
| 09 abr 2024 | 3,9100 | 4,0100 | 3,9100 | 3,9900 | 3,9900 | 103.700 |
| 08 abr 2024 | 4,0000 | 4,0200 | 3,9100 | 3,9100 | 3,9100 | 66.100 |
| 05 abr 2024 | 4,0600 | 4,1000 | 4,0000 | 4,0000 | 4,0000 | 48.900 |
| 04 abr 2024 | 4,1100 | 4,1500 | 4,0600 | 4,0700 | 4,0700 | 75.400 |
| 03 abr 2024 | 4,0800 | 4,1800 | 4,0500 | 4,0800 | 4,0800 | 153.400 |
| 02 abr 2024 | 3,9700 | 4,0900 | 3,9700 | 4,0800 | 4,0800 | 111.100 |
| 01 abr 2024 | 4,0500 | 4,0600 | 3,9300 | 3,9900 | 3,9900 | 150.000 |
| 28 mar 2024 | 4,0400 | 4,1300 | 3,9700 | 4,0400 | 4,0400 | 107.900 |
| 27 mar 2024 | 4,0500 | 4,0900 | 3,9800 | 4,0300 | 4,0300 | 52.200 |
| 26 mar 2024 | 4,0800 | 4,0800 | 3,9500 | 4,0000 | 4,0000 | 99.700 |
| 25 mar 2024 | 4,0200 | 4,0700 | 4,0200 | 4,0600 | 4,0600 | 80.700 |
| 22 mar 2024 | 4,1100 | 4,1300 | 4,0000 | 4,0400 | 4,0400 | 72.100 |
| 21 mar 2024 | 4,0200 | 4,1200 | 4,0100 | 4,1100 | 4,1100 | 71.200 |
| 20 mar 2024 | 4,0000 | 4,0600 | 3,8700 | 4,0400 | 4,0400 | 210.500 |
| 19 mar 2024 | 3,9500 | 4,0300 | 3,9400 | 4,0000 | 4,0000 | 83.300 |
| 18 mar 2024 | 4,0300 | 4,0600 | 3,9200 | 3,9400 | 3,9400 | 110.000 |
| 18 mar 2024 | 0.045 Dividendo | |||||
| 15 mar 2024 | 3,9000 | 4,0700 | 3,9000 | 4,0500 | 4,0050 | 293.900 |
| 14 mar 2024 | 3,9900 | 4,1300 | 3,9100 | 3,9100 | 3,8666 | 147.300 |
| 13 mar 2024 | 4,1500 | 4,1800 | 3,9600 | 3,9700 | 3,9259 | 110.600 |
| 12 mar 2024 | 4,2000 | 4,2200 | 4,0900 | 4,1200 | 4,0742 | 156.000 |
| 11 mar 2024 | 4,2000 | 4,2900 | 4,1800 | 4,2400 | 4,1929 | 81.500 |
| 08 mar 2024 | 3,9700 | 4,2500 | 3,9600 | 4,2100 | 4,1632 | 124.200 |
| 07 mar 2024 | 4,1800 | 4,3800 | 4,1700 | 4,3800 | 4,3313 | 151.800 |
| 06 mar 2024 | 4,2200 | 4,2200 | 4,1400 | 4,1800 | 4,1336 | 55.700 |
| 05 mar 2024 | 4,2200 | 4,2700 | 4,1500 | 4,1700 | 4,1237 | 54.600 |
| 04 mar 2024 | 4,3400 | 4,3700 | 4,2100 | 4,2100 | 4,1632 | 50.400 |
| 01 mar 2024 | 4,3500 | 4,4000 | 4,2100 | 4,3200 | 4,2720 | 93.800 |
| 29 feb 2024 | 4,2300 | 4,3900 | 4,2200 | 4,3300 | 4,2819 | 132.600 |
| 28 feb 2024 | 4,2600 | 4,3800 | 4,1800 | 4,1900 | 4,1434 | 84.700 |
| 27 feb 2024 | 4,2700 | 4,3400 | 4,2500 | 4,3300 | 4,2819 | 103.100 |
| 26 feb 2024 | 4,2800 | 4,3400 | 4,2000 | 4,2400 | 4,1929 | 79.400 |
| 23 feb 2024 | 4,2300 | 4,3200 | 4,2300 | 4,2800 | 4,2324 | 47.100 |
| 22 feb 2024 | 4,3400 | 4,3400 | 4,2100 | 4,2500 | 4,2028 | 161.200 |
| 21 feb 2024 | 4,3200 | 4,3400 | 4,2600 | 4,3300 | 4,2819 | 50.500 |
| 20 feb 2024 | 4,3800 | 4,4300 | 4,2700 | 4,3400 | 4,2918 | 112.400 |
| 16 feb 2024 | 4,4400 | 4,4700 | 4,4100 | 4,4400 | 4,3907 | 103.200 |
| 15 feb 2024 | 4,3700 | 4,4900 | 4,3400 | 4,4400 | 4,3907 | 110.900 |
| 14 feb 2024 | 4,1800 | 4,3300 | 4,1800 | 4,3100 | 4,2621 | 126.800 |
| 13 feb 2024 | 4,4000 | 4,4100 | 4,1200 | 4,1500 | 4,1039 | 133.600 |
| 12 feb 2024 | 4,3600 | 4,5000 | 4,3500 | 4,4600 | 4,4104 | 146.500 |
| 09 feb 2024 | 4,3900 | 4,4200 | 4,3600 | 4,3600 | 4,3116 | 89.600 |
| 08 feb 2024 | 4,4200 | 4,4300 | 4,3800 | 4,3900 | 4,3412 | 59.800 |
| 07 feb 2024 | 4,4700 | 4,5100 | 4,4100 | 4,4300 | 4,3808 | 53.000 |
| 06 feb 2024 | 4,4400 | 4,5600 | 4,4400 | 4,4600 | 4,4104 | 95.500 |
| 05 feb 2024 | 4,4300 | 4,5000 | 4,3400 | 4,4400 | 4,3907 | 68.000 |
| 02 feb 2024 | 4,5800 | 4,5800 | 4,4400 | 4,4700 | 4,4203 | 76.700 |
| 01 feb 2024 | 4,4400 | 4,6100 | 4,4400 | 4,5800 | 4,5291 | 89.300 |
| 31 ene 2024 | 4,6300 | 4,6300 | 4,4100 | 4,4200 | 4,3709 | 84.000 |
| 30 ene 2024 | 4,6700 | 4,6900 | 4,6200 | 4,6400 | 4,5884 | 32.500 |
| 29 ene 2024 | 4,6900 | 4,7600 | 4,6000 | 4,7100 | 4,6577 | 59.400 |
| 26 ene 2024 | 4,8200 | 4,8200 | 4,6700 | 4,6700 | 4,6181 | 50.800 |
| 25 ene 2024 | 4,6100 | 4,7900 | 4,5900 | 4,7800 | 4,7269 | 116.300 |
| 24 ene 2024 | 4,5000 | 4,5600 | 4,4900 | 4,5400 | 4,4896 | 62.300 |
| 23 ene 2024 | 4,6000 | 4,6000 | 4,4500 | 4,4800 | 4,4302 | 80.700 |
| 22 ene 2024 | 4,4700 | 4,5800 | 4,4700 | 4,5600 | 4,5093 | 53.500 |
| 19 ene 2024 | 4,4600 | 4,4700 | 4,3400 | 4,4200 | 4,3709 | 36.400 |
| 18 ene 2024 | 4,3800 | 4,4600 | 4,3200 | 4,4300 | 4,3808 | 63.900 |
| 17 ene 2024 | 4,3500 | 4,3900 | 4,3100 | 4,3400 | 4,2918 | 34.900 |
| 16 ene 2024 | 4,5200 | 4,5200 | 4,3800 | 4,3900 | 4,3412 | 49.700 |
| 12 ene 2024 | 4,5400 | 4,5500 | 4,4900 | 4,5200 | 4,4698 | 59.000 |
| 11 ene 2024 | 4,4900 | 4,4900 | 4,4000 | 4,4800 | 4,4302 | 63.100 |
| 10 ene 2024 | 4,4800 | 4,5200 | 4,4300 | 4,4900 | 4,4401 | 62.100 |
| 09 ene 2024 | 4,5500 | 4,5500 | 4,4600 | 4,4800 | 4,4302 | 63.800 |
| 08 ene 2024 | 4,6000 | 4,6500 | 4,5500 | 4,5700 | 4,5192 | 35.900 |
| 05 ene 2024 | 4,5100 | 4,6600 | 4,5100 | 4,5800 | 4,5291 | 122.000 |
| 04 ene 2024 | 4,5500 | 4,5900 | 4,5000 | 4,5400 | 4,4896 | 61.900 |
| 03 ene 2024 | 4,6400 | 4,6900 | 4,5300 | 4,5400 | 4,4896 | 106.700 |
| 02 ene 2024 | 4,7100 | 4,7900 | 4,6600 | 4,6700 | 4,6181 | 66.300 |
| 29 dic 2023 | 4,8100 | 4,8200 | 4,7000 | 4,7100 | 4,6577 | 94.100 |
| 28 dic 2023 | 4,8500 | 4,8700 | 4,7600 | 4,7800 | 4,7269 | 58.700 |
| 27 dic 2023 | 4,9400 | 4,9800 | 4,8100 | 4,8500 | 4,7961 | 77.400 |
| 26 dic 2023 | 4,7600 | 4,9500 | 4,7600 | 4,9200 | 4,8653 | 77.600 |
| 22 dic 2023 | 4,7100 | 4,8600 | 4,7100 | 4,7500 | 4,6972 | 89.400 |
| 21 dic 2023 | 4,7500 | 4,7900 | 4,6600 | 4,7400 | 4,6873 | 82.600 |
| 20 dic 2023 | 4,6300 | 4,8800 | 4,6300 | 4,7200 | 4,6676 | 99.600 |
| 19 dic 2023 | 4,8100 | 4,8900 | 4,6400 | 4,6600 | 4,6082 | 162.300 |
| 18 dic 2023 | 4,7600 | 4,8200 | 4,7100 | 4,7700 | 4,7170 | 160.900 |
| 15 dic 2023 | 4,5700 | 4,7900 | 4,5300 | 4,7500 | 4,6972 | 200.900 |
| 14 dic 2023 | 4,4900 | 4,6200 | 4,3900 | 4,5400 | 4,4896 | 134.700 |
| 13 dic 2023 | 4,2600 | 4,5800 | 4,2600 | 4,3800 | 4,3313 | 377.000 |
| 12 dic 2023 | 4,4200 | 4,4200 | 4,2500 | 4,2700 | 4,2226 | 93.800 |
| 11 dic 2023 | 4,5200 | 4,5500 | 4,3700 | 4,4000 | 4,3511 | 72.500 |
| *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.