Mercados españoles cerrados en 8 mins
IBEX 35
11.128,90 +23,40 (+0,21%) Euro Stoxx 50
5.075,06 -10,02 (-0,20%) Dólar/Euro
1,0794 +0,0022 (+0,21%) Petróleo Brent
83,39 +0,60 (+0,72%) Oro
2.342,50 -32,50 (-1,37%) Bitcoin EUR
58.326,34 +1.653,39 (+2,92%)
ImmunoPrecise Antibodies Ltd. (IPA)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:15AM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 1,2600 | 1,3000 | 1,2400 | 1,2601 | 1,2601 | 33.627 |
| 10 may 2024 | 1,2500 | 1,3600 | 1,2400 | 1,2900 | 1,2900 | 72.600 |
| 09 may 2024 | 1,2600 | 1,3200 | 1,2600 | 1,2600 | 1,2600 | 42.200 |
| 08 may 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2800 | 1,2800 | 10.800 |
| 07 may 2024 | 1,3300 | 1,3300 | 1,2500 | 1,2800 | 1,2800 | 62.800 |
| 06 may 2024 | 1,2800 | 1,3200 | 1,2580 | 1,3100 | 1,3100 | 58.700 |
| 03 may 2024 | 1,3000 | 1,3250 | 1,2530 | 1,2800 | 1,2800 | 57.800 |
| 02 may 2024 | 1,2600 | 1,3000 | 1,2200 | 1,2600 | 1,2600 | 74.200 |
| 01 may 2024 | 1,2600 | 1,2890 | 1,2300 | 1,2500 | 1,2500 | 39.400 |
| 30 abr 2024 | 1,3400 | 1,3550 | 1,1950 | 1,2800 | 1,2800 | 182.000 |
| 29 abr 2024 | 1,3700 | 1,3900 | 1,3200 | 1,3700 | 1,3700 | 51.700 |
| 26 abr 2024 | 1,2300 | 1,3300 | 1,2000 | 1,3200 | 1,3200 | 108.200 |
| 25 abr 2024 | 1,2400 | 1,2500 | 1,1700 | 1,1940 | 1,1940 | 127.700 |
| 24 abr 2024 | 1,2600 | 1,2600 | 1,2100 | 1,2200 | 1,2200 | 23.300 |
| 23 abr 2024 | 1,2300 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 39.400 |
| 22 abr 2024 | 1,2400 | 1,2600 | 1,2250 | 1,2500 | 1,2500 | 30.200 |
| 19 abr 2024 | 1,2400 | 1,2800 | 1,2100 | 1,2600 | 1,2600 | 151.600 |
| 18 abr 2024 | 1,2800 | 1,2800 | 1,1700 | 1,2400 | 1,2400 | 172.800 |
| 17 abr 2024 | 1,3100 | 1,3100 | 1,2600 | 1,2700 | 1,2700 | 59.400 |
| 16 abr 2024 | 1,2400 | 1,3000 | 1,2300 | 1,2900 | 1,2900 | 34.000 |
| 15 abr 2024 | 1,3300 | 1,3600 | 1,2200 | 1,2400 | 1,2400 | 108.300 |
| 12 abr 2024 | 1,3600 | 1,3900 | 1,3300 | 1,3600 | 1,3600 | 120.000 |
| 11 abr 2024 | 1,3700 | 1,4000 | 1,3530 | 1,3700 | 1,3700 | 50.300 |
| 10 abr 2024 | 1,3500 | 1,4300 | 1,3500 | 1,3900 | 1,3900 | 44.600 |
| 09 abr 2024 | 1,4100 | 1,4500 | 1,3800 | 1,3800 | 1,3800 | 34.000 |
| 08 abr 2024 | 1,4500 | 1,4800 | 1,3800 | 1,4200 | 1,4200 | 81.000 |
| 05 abr 2024 | 1,4100 | 1,4500 | 1,3100 | 1,4400 | 1,4400 | 81.900 |
| 04 abr 2024 | 1,4400 | 1,4500 | 1,3610 | 1,4500 | 1,4500 | 114.500 |
| 03 abr 2024 | 1,4700 | 1,5000 | 1,4200 | 1,4500 | 1,4500 | 186.500 |
| 02 abr 2024 | 1,4600 | 1,5100 | 1,4500 | 1,4700 | 1,4700 | 195.300 |
| 01 abr 2024 | 1,5900 | 1,5900 | 1,4600 | 1,5300 | 1,5300 | 49.800 |
| 28 mar 2024 | 1,5900 | 1,6400 | 1,5000 | 1,5200 | 1,5200 | 320.600 |
| 27 mar 2024 | 1,5000 | 1,5700 | 1,4700 | 1,5700 | 1,5700 | 120.000 |
| 26 mar 2024 | 1,5500 | 1,5500 | 1,4600 | 1,5200 | 1,5200 | 81.200 |
| 25 mar 2024 | 1,5500 | 1,6000 | 1,4500 | 1,5200 | 1,5200 | 85.300 |
| 22 mar 2024 | 1,4200 | 1,6400 | 1,3920 | 1,5700 | 1,5700 | 275.000 |
| 21 mar 2024 | 1,3900 | 1,4700 | 1,3700 | 1,4000 | 1,4000 | 213.900 |
| 20 mar 2024 | 1,3500 | 1,4800 | 1,3500 | 1,4100 | 1,4100 | 700.700 |
| 19 mar 2024 | 1,3900 | 1,4500 | 1,3600 | 1,4500 | 1,4500 | 206.500 |
| 18 mar 2024 | 1,4600 | 1,4900 | 1,3600 | 1,4000 | 1,4000 | 134.300 |
| 15 mar 2024 | 1,4900 | 1,5700 | 1,3800 | 1,4400 | 1,4400 | 352.000 |
| 14 mar 2024 | 1,6100 | 1,7140 | 1,3500 | 1,5900 | 1,5900 | 478.600 |
| 13 mar 2024 | 1,6200 | 1,7100 | 1,5910 | 1,6300 | 1,6300 | 185.900 |
| 12 mar 2024 | 1,6700 | 1,7100 | 1,5700 | 1,6400 | 1,6400 | 395.200 |
| 11 mar 2024 | 1,7900 | 1,8300 | 1,6800 | 1,7500 | 1,7500 | 464.100 |
| 08 mar 2024 | 1,8000 | 1,9300 | 1,7000 | 1,8400 | 1,8400 | 2.466.200 |
| 07 mar 2024 | 2,0100 | 2,4300 | 1,6400 | 1,8400 | 1,8400 | 26.726.700 |
| 06 mar 2024 | 1,6400 | 1,6770 | 1,5700 | 1,5800 | 1,5800 | 65.500 |
| 05 mar 2024 | 1,7800 | 1,8500 | 1,6200 | 1,6300 | 1,6300 | 71.800 |
| 04 mar 2024 | 1,8600 | 1,8600 | 1,7000 | 1,7700 | 1,7700 | 95.800 |
| 01 mar 2024 | 1,8400 | 1,9460 | 1,8100 | 1,8800 | 1,8800 | 40.100 |
| 29 feb 2024 | 1,8550 | 2,0000 | 1,7800 | 1,8450 | 1,8450 | 47.200 |
| 28 feb 2024 | 1,9200 | 1,9300 | 1,7500 | 1,8100 | 1,8100 | 23.300 |
| 27 feb 2024 | 1,8500 | 1,9000 | 1,8000 | 1,8600 | 1,8600 | 56.300 |
| 26 feb 2024 | 1,8800 | 1,9800 | 1,7740 | 1,8600 | 1,8600 | 34.200 |
| 23 feb 2024 | 1,7500 | 1,9900 | 1,7500 | 1,9000 | 1,9000 | 55.900 |
| 22 feb 2024 | 1,7000 | 1,7440 | 1,6600 | 1,7200 | 1,7200 | 37.100 |
| 21 feb 2024 | 1,8000 | 1,8590 | 1,6400 | 1,7200 | 1,7200 | 140.700 |
| 20 feb 2024 | 1,9800 | 1,9800 | 1,8100 | 1,8600 | 1,8600 | 49.700 |
| 16 feb 2024 | 1,9800 | 1,9800 | 1,9000 | 1,9700 | 1,9700 | 34.500 |
| 15 feb 2024 | 1,9400 | 2,0300 | 1,9100 | 1,9800 | 1,9800 | 26.700 |
| 14 feb 2024 | 2,0600 | 2,0600 | 1,8200 | 1,9300 | 1,9300 | 79.400 |
| 13 feb 2024 | 2,1300 | 2,1500 | 1,8600 | 1,9700 | 1,9700 | 134.000 |
| 12 feb 2024 | 2,1900 | 2,2670 | 2,0800 | 2,1500 | 2,1500 | 64.600 |
| 09 feb 2024 | 2,2400 | 2,2800 | 2,0710 | 2,1600 | 2,1600 | 114.500 |
| 08 feb 2024 | 2,1500 | 2,2500 | 2,1000 | 2,2000 | 2,2000 | 75.300 |
| 07 feb 2024 | 2,5400 | 2,5500 | 2,1200 | 2,2100 | 2,2100 | 217.600 |
| 06 feb 2024 | 2,4100 | 2,6000 | 2,3200 | 2,4100 | 2,4100 | 416.700 |
| 05 feb 2024 | 1,9000 | 2,4000 | 1,8800 | 2,3000 | 2,3000 | 301.400 |
| 02 feb 2024 | 1,9010 | 1,9500 | 1,8000 | 1,8800 | 1,8800 | 45.100 |
| 01 feb 2024 | 1,9100 | 1,9700 | 1,7900 | 1,8900 | 1,8900 | 74.200 |
| 31 ene 2024 | 1,8500 | 1,9650 | 1,7400 | 1,8100 | 1,8100 | 123.600 |
| 30 ene 2024 | 1,6500 | 1,8900 | 1,5900 | 1,8800 | 1,8800 | 144.800 |
| 29 ene 2024 | 1,5970 | 1,6900 | 1,5510 | 1,6500 | 1,6500 | 87.000 |
| 26 ene 2024 | 1,5300 | 1,6000 | 1,4800 | 1,5900 | 1,5900 | 47.600 |
| 25 ene 2024 | 1,5700 | 1,5700 | 1,4500 | 1,5480 | 1,5480 | 158.400 |
| 24 ene 2024 | 1,3900 | 1,6070 | 1,3900 | 1,5700 | 1,5700 | 71.500 |
| 23 ene 2024 | 1,5000 | 1,5170 | 1,3800 | 1,4000 | 1,4000 | 65.700 |
| 22 ene 2024 | 1,5500 | 1,5500 | 1,4100 | 1,4900 | 1,4900 | 16.900 |
| 19 ene 2024 | 1,4600 | 1,5330 | 1,4000 | 1,4800 | 1,4800 | 47.700 |
| 18 ene 2024 | 1,3700 | 1,5600 | 1,3300 | 1,4600 | 1,4600 | 77.200 |
| 17 ene 2024 | 1,5200 | 1,5500 | 1,3100 | 1,4000 | 1,4000 | 65.200 |
| 16 ene 2024 | 1,6100 | 1,6900 | 1,5000 | 1,5200 | 1,5200 | 38.700 |
| 12 ene 2024 | 1,6300 | 1,7200 | 1,5800 | 1,6600 | 1,6600 | 29.800 |
| 11 ene 2024 | 1,7400 | 1,7400 | 1,5500 | 1,6500 | 1,6500 | 73.400 |
| 10 ene 2024 | 1,5000 | 1,7680 | 1,4950 | 1,6200 | 1,6200 | 119.300 |
| 09 ene 2024 | 1,4800 | 1,5000 | 1,4110 | 1,4200 | 1,4200 | 15.800 |
| 08 ene 2024 | 1,4400 | 1,5200 | 1,3800 | 1,4500 | 1,4500 | 70.700 |
| 05 ene 2024 | 1,5700 | 1,5700 | 1,4400 | 1,4700 | 1,4700 | 47.400 |
| 04 ene 2024 | 1,5300 | 1,6370 | 1,5200 | 1,5800 | 1,5800 | 43.600 |
| 03 ene 2024 | 1,7600 | 1,7600 | 1,5300 | 1,5600 | 1,5600 | 59.200 |
| 02 ene 2024 | 1,6300 | 1,7800 | 1,6300 | 1,7000 | 1,7000 | 76.400 |
| 29 dic 2023 | 1,7200 | 1,8500 | 1,6500 | 1,7100 | 1,7100 | 134.900 |
| 28 dic 2023 | 1,4300 | 1,7500 | 1,4300 | 1,7000 | 1,7000 | 96.400 |
| 27 dic 2023 | 1,3200 | 1,5400 | 1,3200 | 1,4600 | 1,4600 | 112.300 |
| 26 dic 2023 | 1,3000 | 1,4400 | 1,3000 | 1,3400 | 1,3400 | 75.900 |
| 22 dic 2023 | 1,3000 | 1,3500 | 1,2800 | 1,3500 | 1,3500 | 35.900 |
| 21 dic 2023 | 1,3500 | 1,3600 | 1,2700 | 1,2900 | 1,2900 | 100.200 |
| 20 dic 2023 | 1,3100 | 1,3500 | 1,2700 | 1,3500 | 1,3500 | 26.800 |
| 19 dic 2023 | 1,3300 | 1,3900 | 1,3060 | 1,3500 | 1,3500 | 47.300 |
| *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.