Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.315,52 -216,57 (-0,38%)
Inventiva S.A. (IVA)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3,3100 | 3,3800 | 3,2500 | 3,3800 | 3,3800 | 7000 |
| 09 may 2024 | 3,3600 | 3,4300 | 3,3000 | 3,4300 | 3,4300 | 1900 |
| 08 may 2024 | 3,4100 | 3,4400 | 3,4100 | 3,4400 | 3,4400 | 1400 |
| 07 may 2024 | 3,5500 | 3,5500 | 3,3800 | 3,4500 | 3,4500 | 22.300 |
| 06 may 2024 | 3,5500 | 3,6660 | 3,2800 | 3,4300 | 3,4300 | 52.100 |
| 03 may 2024 | 3,2000 | 3,3360 | 3,2000 | 3,3000 | 3,3000 | 15.500 |
| 02 may 2024 | 3,1300 | 3,2100 | 3,1300 | 3,2000 | 3,2000 | 4300 |
| 01 may 2024 | 3,0700 | 3,2400 | 3,0700 | 3,2400 | 3,2400 | 6600 |
| 30 abr 2024 | 3,0600 | 3,1810 | 3,0600 | 3,0700 | 3,0700 | 2600 |
| 29 abr 2024 | 3,1800 | 3,2900 | 3,0600 | 3,2400 | 3,2400 | 5000 |
| 26 abr 2024 | 3,1400 | 3,2750 | 3,0600 | 3,2500 | 3,2500 | 24.700 |
| 25 abr 2024 | 3,1450 | 3,1600 | 3,1000 | 3,1600 | 3,1600 | 24.400 |
| 24 abr 2024 | 3,1200 | 3,2970 | 3,0500 | 3,2400 | 3,2400 | 13.300 |
| 23 abr 2024 | 3,3500 | 3,3500 | 3,2800 | 3,2900 | 3,2900 | 3900 |
| 22 abr 2024 | 3,4100 | 3,4600 | 3,2700 | 3,3000 | 3,3000 | 14.300 |
| 19 abr 2024 | 3,3950 | 3,4000 | 3,2700 | 3,3300 | 3,3300 | 8500 |
| 18 abr 2024 | 3,2200 | 3,4700 | 3,2200 | 3,4500 | 3,4500 | 11.900 |
| 17 abr 2024 | 3,2500 | 3,2600 | 3,1650 | 3,2200 | 3,2200 | 9100 |
| 16 abr 2024 | 3,2200 | 3,4400 | 3,1900 | 3,3100 | 3,3100 | 15.200 |
| 15 abr 2024 | 3,5700 | 3,5700 | 3,1200 | 3,2800 | 3,2800 | 81.900 |
| 12 abr 2024 | 3,7100 | 3,8220 | 3,5500 | 3,5500 | 3,5500 | 9600 |
| 11 abr 2024 | 3,8600 | 3,8600 | 3,7000 | 3,7000 | 3,7000 | 4400 |
| 10 abr 2024 | 3,8070 | 3,8900 | 3,7660 | 3,8900 | 3,8900 | 10.000 |
| 09 abr 2024 | 3,8900 | 3,9800 | 3,8000 | 3,8500 | 3,8500 | 41.000 |
| 08 abr 2024 | 3,7700 | 3,9000 | 3,7000 | 3,8600 | 3,8600 | 117.500 |
| 05 abr 2024 | 3,7300 | 3,8200 | 3,6720 | 3,7800 | 3,7800 | 32.400 |
| 04 abr 2024 | 3,7500 | 3,7900 | 3,6100 | 3,6600 | 3,6600 | 26.100 |
| 03 abr 2024 | 3,5600 | 3,7250 | 3,5600 | 3,6400 | 3,6400 | 19.100 |
| 02 abr 2024 | 3,7000 | 3,7000 | 3,5100 | 3,6300 | 3,6300 | 25.300 |
| 01 abr 2024 | 3,9500 | 3,9500 | 3,5530 | 3,6800 | 3,6800 | 19.300 |
| 28 mar 2024 | 3,7500 | 3,7500 | 3,5700 | 3,6200 | 3,6200 | 87.500 |
| 27 mar 2024 | 3,7800 | 3,8500 | 3,6700 | 3,8200 | 3,8200 | 63.700 |
| 26 mar 2024 | 3,8000 | 3,9000 | 3,7100 | 3,7800 | 3,7800 | 53.300 |
| 25 mar 2024 | 3,9400 | 3,9400 | 3,7400 | 3,8000 | 3,8000 | 24.300 |
| 22 mar 2024 | 3,8000 | 3,8730 | 3,7550 | 3,8400 | 3,8400 | 16.300 |
| 21 mar 2024 | 3,8800 | 3,8800 | 3,7010 | 3,7800 | 3,7800 | 37.300 |
| 20 mar 2024 | 3,5100 | 4,2700 | 3,3600 | 3,8000 | 3,8000 | 163.300 |
| 19 mar 2024 | 3,9500 | 3,9500 | 3,3300 | 3,4500 | 3,4500 | 279.600 |
| 18 mar 2024 | 4,2100 | 4,5000 | 4,1700 | 4,3600 | 4,3600 | 195.100 |
| 15 mar 2024 | 4,1000 | 4,3200 | 4,0450 | 4,2000 | 4,2000 | 108.900 |
| 14 mar 2024 | 4,0000 | 4,0600 | 3,9500 | 4,0100 | 4,0100 | 88.800 |
| 13 mar 2024 | 3,9200 | 3,9800 | 3,8800 | 3,9500 | 3,9500 | 41.300 |
| 12 mar 2024 | 3,8800 | 3,9900 | 3,8100 | 3,9900 | 3,9900 | 22.500 |
| 11 mar 2024 | 3,8700 | 3,9700 | 3,8000 | 3,8500 | 3,8500 | 25.000 |
| 08 mar 2024 | 3,7800 | 3,9990 | 3,7050 | 3,8650 | 3,8650 | 66.700 |
| 07 mar 2024 | 3,5870 | 3,6920 | 3,5870 | 3,6200 | 3,6200 | 7500 |
| 06 mar 2024 | 3,5510 | 3,6600 | 3,5510 | 3,6250 | 3,6250 | 16.600 |
| 05 mar 2024 | 3,7500 | 3,8000 | 3,5100 | 3,6800 | 3,6800 | 38.900 |
| 04 mar 2024 | 3,7200 | 3,8500 | 3,6900 | 3,6900 | 3,6900 | 69.300 |
| 01 mar 2024 | 3,6300 | 4,0500 | 3,6200 | 4,0420 | 4,0420 | 27.000 |
| 29 feb 2024 | 3,6000 | 3,7700 | 3,5200 | 3,6200 | 3,6200 | 16.700 |
| 28 feb 2024 | 3,4900 | 3,8300 | 3,4600 | 3,6000 | 3,6000 | 49.700 |
| 27 feb 2024 | 3,3300 | 3,7500 | 3,3200 | 3,6500 | 3,6500 | 36.300 |
| 26 feb 2024 | 3,2900 | 3,4000 | 3,2700 | 3,3590 | 3,3590 | 21.600 |
| 23 feb 2024 | 3,2200 | 3,4480 | 3,2100 | 3,4200 | 3,4200 | 45.200 |
| 22 feb 2024 | 3,2200 | 3,4390 | 3,2200 | 3,3950 | 3,3950 | 45.000 |
| 21 feb 2024 | 3,3600 | 3,3800 | 3,2700 | 3,2700 | 3,2700 | 4300 |
| 20 feb 2024 | 3,3800 | 3,4400 | 3,2200 | 3,3600 | 3,3600 | 35.900 |
| 16 feb 2024 | 3,3400 | 3,5700 | 3,2400 | 3,3100 | 3,3100 | 84.200 |
| 15 feb 2024 | 3,9400 | 4,0700 | 3,8500 | 3,9400 | 3,9400 | 61.400 |
| 14 feb 2024 | 3,7400 | 4,0000 | 3,7300 | 3,8100 | 3,8100 | 9100 |
| 13 feb 2024 | 3,7200 | 3,9400 | 3,7000 | 3,7950 | 3,7950 | 6800 |
| 12 feb 2024 | 3,6700 | 3,9600 | 3,6500 | 3,7700 | 3,7700 | 107.700 |
| 09 feb 2024 | 3,5900 | 3,6000 | 3,4650 | 3,5000 | 3,5000 | 21.600 |
| 08 feb 2024 | 3,5900 | 3,6230 | 3,5900 | 3,5900 | 3,5900 | 2400 |
| 07 feb 2024 | 3,6500 | 3,6500 | 3,5900 | 3,5900 | 3,5900 | 3900 |
| 06 feb 2024 | 3,6890 | 3,7800 | 3,6500 | 3,6500 | 3,6500 | 4200 |
| 05 feb 2024 | 3,7900 | 3,7900 | 3,6250 | 3,6300 | 3,6300 | 9900 |
| 02 feb 2024 | 3,7900 | 3,7900 | 3,6070 | 3,7000 | 3,7000 | 19.000 |
| 01 feb 2024 | 3,8220 | 3,8300 | 3,7600 | 3,7800 | 3,7800 | 28.400 |
| 31 ene 2024 | 3,9300 | 3,9300 | 3,8000 | 3,8000 | 3,8000 | 4800 |
| 30 ene 2024 | 3,8700 | 4,0000 | 3,8500 | 3,8500 | 3,8500 | 2700 |
| 29 ene 2024 | 3,8100 | 3,9900 | 3,8000 | 3,8550 | 3,8550 | 11.300 |
| 26 ene 2024 | 3,9260 | 3,9500 | 3,8100 | 3,8100 | 3,8100 | 14.000 |
| 25 ene 2024 | 3,9000 | 3,9700 | 3,8120 | 3,9200 | 3,9200 | 1900 |
| 24 ene 2024 | 3,8500 | 3,9900 | 3,8000 | 3,8800 | 3,8800 | 8700 |
| 23 ene 2024 | 3,8330 | 4,2500 | 3,8330 | 3,8500 | 3,8500 | 15.700 |
| 22 ene 2024 | 3,8200 | 3,8700 | 3,8000 | 3,8100 | 3,8100 | 24.300 |
| 19 ene 2024 | 3,8300 | 3,8900 | 3,8300 | 3,8300 | 3,8300 | 3600 |
| 18 ene 2024 | 4,0000 | 4,0000 | 3,8200 | 3,8900 | 3,8900 | 4600 |
| 17 ene 2024 | 3,9000 | 3,9800 | 3,8200 | 3,9200 | 3,9200 | 12.900 |
| 16 ene 2024 | 4,1100 | 4,2300 | 3,9100 | 3,9700 | 3,9700 | 30.800 |
| 12 ene 2024 | 4,2200 | 4,5000 | 4,1600 | 4,4300 | 4,4300 | 18.600 |
| 11 ene 2024 | 4,2300 | 4,6350 | 4,1700 | 4,4600 | 4,4600 | 15.900 |
| 10 ene 2024 | 4,6200 | 4,6600 | 4,4150 | 4,6600 | 4,6600 | 17.300 |
| 09 ene 2024 | 4,3800 | 4,6000 | 4,2850 | 4,5700 | 4,5700 | 7700 |
| 08 ene 2024 | 4,6100 | 4,6180 | 4,1300 | 4,2850 | 4,2850 | 27.500 |
| 05 ene 2024 | 4,7300 | 4,7300 | 4,5000 | 4,5600 | 4,5600 | 10.900 |
| 04 ene 2024 | 4,4000 | 4,5000 | 4,4000 | 4,4100 | 4,4100 | 1600 |
| 03 ene 2024 | 4,7500 | 4,7500 | 4,3900 | 4,6400 | 4,6400 | 17.700 |
| 02 ene 2024 | 4,5300 | 4,7000 | 4,4600 | 4,6950 | 4,6950 | 25.400 |
| 29 dic 2023 | 4,5300 | 4,5300 | 4,4070 | 4,5160 | 4,5160 | 21.300 |
| 28 dic 2023 | 4,5300 | 4,5300 | 4,4600 | 4,4930 | 4,4930 | 12.600 |
| 27 dic 2023 | 4,5300 | 4,5300 | 4,3440 | 4,5300 | 4,5300 | 37.000 |
| 26 dic 2023 | 4,5200 | 4,5300 | 4,4100 | 4,4100 | 4,4100 | 6700 |
| 22 dic 2023 | 4,5000 | 4,5400 | 4,3600 | 4,5200 | 4,5200 | 12.400 |
| 21 dic 2023 | 4,1900 | 4,5500 | 4,1900 | 4,3300 | 4,3300 | 8000 |
| 20 dic 2023 | 4,4400 | 4,5500 | 4,2000 | 4,2000 | 4,2000 | 35.300 |
| 19 dic 2023 | 4,1900 | 4,4500 | 4,1500 | 4,4500 | 4,4500 | 3600 |
| 18 dic 2023 | 4,0600 | 4,4200 | 3,8800 | 4,3800 | 4,3800 | 19.600 |
| *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.