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
56.517,09 -1.944,02 (-3,33%)
Inspire Veterinary Partners, Inc. (IVP)
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:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 4,3200 | 4,3800 | 3,8100 | 3,8600 | 3,8600 | 688.000 |
| 09 may 2024 | 4,7800 | 5,3000 | 4,0700 | 4,4000 | 4,4000 | 14.490.600 |
| 08 may 2024 | 4,0600 | 4,7400 | 3,3800 | 3,6300 | 3,6300 | 3.906.100 |
| 08 may 2024 | 1:100 Split de acciones | |||||
| 07 may 2024 | 3,6000 | 3,7000 | 3,5000 | 3,6000 | 3,6000 | 176.255 |
| 06 may 2024 | 3,6000 | 3,8000 | 3,4000 | 3,7000 | 3,7000 | 201.103 |
| 03 may 2024 | 4,2000 | 4,3000 | 3,9000 | 4,0000 | 4,0000 | 103.057 |
| 02 may 2024 | 4,1000 | 4,2000 | 3,9000 | 4,2000 | 4,2000 | 83.149 |
| 01 may 2024 | 4,2000 | 4,2000 | 4,0000 | 4,1000 | 4,1000 | 91.857 |
| 30 abr 2024 | 4,1000 | 4,3000 | 4,1000 | 4,1000 | 4,1000 | 87.791 |
| 29 abr 2024 | 4,4000 | 4,5000 | 4,0000 | 4,2000 | 4,2000 | 123.113 |
| 26 abr 2024 | 4,1000 | 4,6000 | 3,9000 | 4,4000 | 4,4000 | 493.857 |
| 25 abr 2024 | 3,8000 | 3,9000 | 3,5000 | 3,8000 | 3,8000 | 103.551 |
| 24 abr 2024 | 3,9000 | 4,0000 | 3,7000 | 3,8000 | 3,8000 | 56.620 |
| 23 abr 2024 | 4,0000 | 4,1000 | 3,9000 | 4,1000 | 4,1000 | 64.109 |
| 22 abr 2024 | 3,9000 | 4,0000 | 3,6000 | 4,0000 | 4,0000 | 97.604 |
| 19 abr 2024 | 4,2000 | 4,9000 | 3,9000 | 4,0000 | 4,0000 | 353.615 |
| 18 abr 2024 | 4,0000 | 4,3000 | 3,9000 | 4,0000 | 4,0000 | 117.958 |
| 17 abr 2024 | 4,3000 | 4,5000 | 3,9000 | 4,2000 | 4,2000 | 76.880 |
| 16 abr 2024 | 4,5000 | 4,6000 | 4,0000 | 4,3000 | 4,3000 | 66.885 |
| 15 abr 2024 | 4,9000 | 4,9000 | 4,5000 | 4,5000 | 4,5000 | 67.451 |
| 12 abr 2024 | 4,9000 | 5,1000 | 4,7000 | 5,1000 | 5,1000 | 79.704 |
| 11 abr 2024 | 5,1000 | 5,1000 | 4,8000 | 5,0000 | 5,0000 | 58.520 |
| 10 abr 2024 | 5,1000 | 5,6000 | 4,8000 | 5,3000 | 5,3000 | 139.969 |
| 09 abr 2024 | 5,3000 | 5,6000 | 4,8000 | 5,3000 | 5,3000 | 429.717 |
| 08 abr 2024 | 4,8000 | 4,8000 | 4,5000 | 4,7000 | 4,7000 | 398.615 |
| 05 abr 2024 | 4,1000 | 4,8000 | 4,1000 | 4,8000 | 4,8000 | 55.034 |
| 04 abr 2024 | 4,8000 | 5,1000 | 4,5000 | 4,9000 | 4,9000 | 103.521 |
| 03 abr 2024 | 5,2000 | 5,4000 | 4,7000 | 4,9000 | 4,9000 | 651.976 |
| 02 abr 2024 | 4,8000 | 4,8000 | 4,5000 | 4,7000 | 4,7000 | 342.390 |
| 01 abr 2024 | 4,8000 | 5,0000 | 4,5000 | 4,6000 | 4,6000 | 102.290 |
| 28 mar 2024 | 5,0000 | 5,0000 | 4,4000 | 4,6000 | 4,6000 | 47.093 |
| 27 mar 2024 | 4,6000 | 4,8000 | 4,3000 | 4,8000 | 4,8000 | 55.232 |
| 26 mar 2024 | 4,9000 | 6,2000 | 3,4000 | 4,5000 | 4,5000 | 315.568 |
| 25 mar 2024 | 5,2000 | 5,2000 | 4,7000 | 5,0000 | 5,0000 | 41.219 |
| 22 mar 2024 | 4,8000 | 5,5000 | 4,2000 | 5,0000 | 5,0000 | 87.140 |
| 21 mar 2024 | 5,0000 | 5,0000 | 4,6000 | 5,0000 | 5,0000 | 107.962 |
| 20 mar 2024 | 4,7000 | 4,7000 | 4,4000 | 4,6000 | 4,6000 | 33.405 |
| 19 mar 2024 | 4,6000 | 4,6000 | 4,2000 | 4,5000 | 4,5000 | 27.836 |
| 18 mar 2024 | 5,1000 | 5,1000 | 4,3000 | 4,6000 | 4,6000 | 65.234 |
| 15 mar 2024 | 4,8000 | 5,3000 | 4,8000 | 5,0000 | 5,0000 | 45.544 |
| 14 mar 2024 | 5,2000 | 5,3000 | 4,3000 | 5,1000 | 5,1000 | 58.964 |
| 13 mar 2024 | 3,8000 | 5,5000 | 3,8000 | 5,1000 | 5,1000 | 163.153 |
| 12 mar 2024 | 5,4000 | 5,5000 | 3,9000 | 4,4000 | 4,4000 | 233.444 |
| 11 mar 2024 | 6,7000 | 8,5000 | 5,5000 | 5,5000 | 5,5000 | 651.594 |
| 08 mar 2024 | 5,9000 | 5,9000 | 5,3000 | 5,6000 | 5,6000 | 127.981 |
| 07 mar 2024 | 7,1000 | 7,1000 | 5,7000 | 5,9000 | 5,9000 | 165.715 |
| 06 mar 2024 | 7,9000 | 7,9000 | 6,7000 | 7,1000 | 7,1000 | 158.995 |
| 05 mar 2024 | 9,1000 | 9,8000 | 7,8000 | 8,1000 | 8,1000 | 358.703 |
| 04 mar 2024 | 9,0000 | 9,5000 | 8,0000 | 8,0000 | 8,0000 | 146.560 |
| 01 mar 2024 | 8,5000 | 9,9000 | 8,1000 | 9,0000 | 9,0000 | 135.428 |
| 29 feb 2024 | 8,4000 | 8,5000 | 8,1000 | 8,1000 | 8,1000 | 38.711 |
| 28 feb 2024 | 9,4000 | 9,4000 | 8,0000 | 8,3000 | 8,3000 | 45.602 |
| 27 feb 2024 | 9,7000 | 9,7000 | 8,6000 | 9,0000 | 9,0000 | 47.889 |
| 26 feb 2024 | 11,1000 | 11,1000 | 9,3000 | 9,5000 | 9,5000 | 34.479 |
| 23 feb 2024 | 9,8000 | 11,7000 | 9,6000 | 10,0000 | 10,0000 | 88.541 |
| 22 feb 2024 | 11,0000 | 11,0000 | 9,6000 | 10,0000 | 10,0000 | 99.349 |
| 21 feb 2024 | 19,4000 | 22,2000 | 9,7000 | 11,0000 | 11,0000 | 924.211 |
| 20 feb 2024 | 12,4000 | 14,0000 | 11,8000 | 13,4000 | 13,4000 | 119.350 |
| 16 feb 2024 | 12,1000 | 12,8000 | 11,6000 | 12,4000 | 12,4000 | 46.492 |
| 15 feb 2024 | 11,8000 | 25,0000 | 11,8000 | 12,3000 | 12,3000 | 515.725 |
| 14 feb 2024 | 11,5000 | 12,5000 | 11,3000 | 11,3000 | 11,3000 | 17.939 |
| 13 feb 2024 | 11,7000 | 12,6000 | 11,7000 | 11,9000 | 11,9000 | 15.286 |
| 12 feb 2024 | 11,9000 | 12,9000 | 11,5000 | 12,8000 | 12,8000 | 13.462 |
| 09 feb 2024 | 10,8000 | 12,3000 | 10,1000 | 12,2000 | 12,2000 | 55.725 |
| 08 feb 2024 | 12,6000 | 13,5000 | 12,2000 | 13,1000 | 13,1000 | 12.239 |
| 07 feb 2024 | 13,3000 | 13,4000 | 12,2000 | 13,0000 | 13,0000 | 19.521 |
| 06 feb 2024 | 12,8000 | 14,4000 | 12,0000 | 13,6000 | 13,6000 | 29.123 |
| 05 feb 2024 | 15,7000 | 15,7000 | 11,1000 | 13,6000 | 13,6000 | 46.197 |
| 02 feb 2024 | 16,0000 | 16,4000 | 15,0000 | 15,8000 | 15,8000 | 30.095 |
| 01 feb 2024 | 17,2000 | 17,7000 | 15,8000 | 16,2000 | 16,2000 | 60.748 |
| 31 ene 2024 | 19,9000 | 20,7000 | 17,8000 | 18,3000 | 18,3000 | 98.465 |
| 30 ene 2024 | 20,7000 | 26,6000 | 18,2000 | 19,0000 | 19,0000 | 622.212 |
| 29 ene 2024 | 19,5000 | 19,5000 | 16,5000 | 17,1000 | 17,1000 | 126.137 |
| 26 ene 2024 | 41,0000 | 50,0000 | 22,0000 | 22,4000 | 22,4000 | 1.292.175 |
| 25 ene 2024 | 15,3000 | 21,8000 | 15,2000 | 18,8000 | 18,8000 | 86.335 |
| 24 ene 2024 | 16,7000 | 16,7000 | 15,1000 | 15,3000 | 15,3000 | 1333 |
| 23 ene 2024 | 16,1000 | 17,5000 | 15,7000 | 16,2000 | 16,2000 | 6489 |
| 22 ene 2024 | 14,5000 | 16,0000 | 14,5000 | 15,9000 | 15,9000 | 3993 |
| 19 ene 2024 | 15,5000 | 15,5000 | 14,1000 | 14,6000 | 14,6000 | 4120 |
| 18 ene 2024 | 16,7000 | 16,9000 | 15,3000 | 15,7000 | 15,7000 | 2755 |
| 17 ene 2024 | 17,3000 | 17,3000 | 15,3000 | 15,9000 | 15,9000 | 5285 |
| 16 ene 2024 | 16,8000 | 17,2000 | 16,4000 | 17,0000 | 17,0000 | 4268 |
| 12 ene 2024 | 17,2000 | 17,8000 | 16,6000 | 16,9000 | 16,9000 | 5420 |
| 11 ene 2024 | 17,9000 | 17,9000 | 16,6000 | 17,9000 | 17,9000 | 4893 |
| 10 ene 2024 | 18,1000 | 18,7000 | 16,9000 | 18,0000 | 18,0000 | 12.850 |
| 09 ene 2024 | 20,8000 | 20,9000 | 18,1000 | 18,9000 | 18,9000 | 9654 |
| 08 ene 2024 | 21,5000 | 21,5000 | 18,2000 | 18,9000 | 18,9000 | 18.879 |
| 05 ene 2024 | 36,0000 | 36,0000 | 18,0000 | 22,6000 | 22,6000 | 155.229 |
| 04 ene 2024 | 34,0000 | 46,3000 | 31,7000 | 34,5000 | 34,5000 | 52.216 |
| 03 ene 2024 | 34,8000 | 36,1000 | 32,0000 | 34,1000 | 34,1000 | 2596 |
| 02 ene 2024 | 34,8000 | 41,8000 | 34,0000 | 35,9000 | 35,9000 | 6654 |
| 29 dic 2023 | 36,0000 | 36,0000 | 31,3000 | 34,5000 | 34,5000 | 4524 |
| 28 dic 2023 | 36,5000 | 37,8000 | 33,6000 | 35,5000 | 35,5000 | 4120 |
| 27 dic 2023 | 32,4000 | 36,0000 | 32,1000 | 34,1000 | 34,1000 | 3081 |
| 26 dic 2023 | 37,7000 | 37,9000 | 34,3000 | 35,0000 | 35,0000 | 1881 |
| 22 dic 2023 | 38,0000 | 47,9000 | 36,1000 | 37,1000 | 37,1000 | 2384 |
| 21 dic 2023 | 38,0000 | 38,0000 | 36,0000 | 37,1000 | 37,1000 | 733 |
| 20 dic 2023 | 35,4000 | 38,0000 | 31,1000 | 34,9000 | 34,9000 | 2506 |
| 19 dic 2023 | 42,0000 | 42,1000 | 35,1000 | 36,1000 | 36,1000 | 3028 |
| *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.