Mercados españoles cerrados en 2 hrs 6 min
IBEX 35
11.101,30 +69,00 (+0,63%) Euro Stoxx 50
4.941,99 +34,69 (+0,71%) Dólar/Euro
1,0741 +0,0044 (+0,41%) Petróleo Brent
85,04 -0,20 (-0,23%) Oro
2.340,50 +9,30 (+0,40%) Bitcoin EUR
56.865,30 -2.982,74 (-4,98%)
Incannex Healthcare Inc. (IXHL)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 3,4100 | 3,5500 | 3,3500 | 3,5000 | 3,5000 | 32.000 |
| 20 jun 2024 | 3,3500 | 3,4800 | 3,3100 | 3,4700 | 3,4700 | 43.600 |
| 18 jun 2024 | 3,3700 | 3,4450 | 3,1500 | 3,4400 | 3,4400 | 26.000 |
| 17 jun 2024 | 3,3300 | 3,3700 | 3,2700 | 3,3600 | 3,3600 | 9300 |
| 14 jun 2024 | 3,1900 | 3,3200 | 3,1000 | 3,3200 | 3,3200 | 29.100 |
| 13 jun 2024 | 3,2800 | 3,3000 | 3,1360 | 3,1500 | 3,1500 | 5900 |
| 12 jun 2024 | 3,3000 | 3,3600 | 3,2200 | 3,2300 | 3,2300 | 9900 |
| 11 jun 2024 | 3,3000 | 3,3800 | 2,9800 | 3,3700 | 3,3700 | 26.400 |
| 10 jun 2024 | 3,3000 | 3,3600 | 3,1000 | 3,3600 | 3,3600 | 30.500 |
| 07 jun 2024 | 3,1990 | 3,2990 | 3,0700 | 3,2500 | 3,2500 | 14.400 |
| 06 jun 2024 | 3,0100 | 3,2500 | 3,0000 | 3,2000 | 3,2000 | 38.700 |
| 05 jun 2024 | 2,9400 | 3,0900 | 2,8500 | 3,0700 | 3,0700 | 27.100 |
| 04 jun 2024 | 2,8700 | 2,9900 | 2,8400 | 2,9700 | 2,9700 | 11.800 |
| 03 jun 2024 | 2,8000 | 2,9960 | 2,8000 | 2,9900 | 2,9900 | 8000 |
| 31 may 2024 | 2,9900 | 3,1300 | 2,7800 | 2,8300 | 2,8300 | 32.400 |
| 30 may 2024 | 2,8000 | 3,0000 | 2,7500 | 2,9900 | 2,9900 | 17.000 |
| 29 may 2024 | 2,7600 | 2,9500 | 2,6700 | 2,9400 | 2,9400 | 21.100 |
| 28 may 2024 | 2,7000 | 2,8600 | 2,6500 | 2,8600 | 2,8600 | 12.400 |
| 24 may 2024 | 2,7500 | 2,8400 | 2,6000 | 2,7800 | 2,7800 | 22.200 |
| 23 may 2024 | 2,6500 | 2,7000 | 2,4600 | 2,7000 | 2,7000 | 24.700 |
| 22 may 2024 | 2,6000 | 2,7480 | 2,6000 | 2,6900 | 2,6900 | 15.400 |
| 21 may 2024 | 2,5900 | 2,7000 | 2,5100 | 2,6800 | 2,6800 | 23.400 |
| 20 may 2024 | 2,5000 | 2,6400 | 2,4500 | 2,5550 | 2,5550 | 20.000 |
| 17 may 2024 | 2,8900 | 2,9150 | 2,4500 | 2,5000 | 2,5000 | 96.200 |
| 16 may 2024 | 2,9700 | 3,0530 | 2,6900 | 2,7800 | 2,7800 | 61.400 |
| 15 may 2024 | 3,1000 | 3,2500 | 2,9000 | 2,9000 | 2,9000 | 77.800 |
| 14 may 2024 | 2,5900 | 3,0600 | 2,5900 | 3,0600 | 3,0600 | 49.000 |
| 13 may 2024 | 2,5000 | 2,6940 | 2,4060 | 2,6200 | 2,6200 | 29.800 |
| 10 may 2024 | 2,5600 | 2,6000 | 2,3900 | 2,5400 | 2,5400 | 26.000 |
| 09 may 2024 | 2,4500 | 2,5500 | 2,3000 | 2,5500 | 2,5500 | 33.800 |
| 08 may 2024 | 2,3200 | 2,4500 | 2,2900 | 2,4500 | 2,4500 | 34.300 |
| 07 may 2024 | 2,3300 | 2,5240 | 2,3170 | 2,3900 | 2,3900 | 35.300 |
| 06 may 2024 | 2,3400 | 2,4110 | 2,3100 | 2,3100 | 2,3100 | 9600 |
| 03 may 2024 | 2,5100 | 2,5600 | 2,3800 | 2,3900 | 2,3900 | 14.300 |
| 02 may 2024 | 2,7000 | 2,8000 | 2,5480 | 2,5500 | 2,5500 | 17.800 |
| 01 may 2024 | 2,9300 | 2,9400 | 2,6000 | 2,6700 | 2,6700 | 25.400 |
| 30 abr 2024 | 2,6500 | 2,9400 | 2,5700 | 2,8900 | 2,8900 | 28.000 |
| 29 abr 2024 | 2,2400 | 2,5200 | 2,2400 | 2,5200 | 2,5200 | 17.700 |
| 26 abr 2024 | 2,2300 | 2,3000 | 2,2000 | 2,2200 | 2,2200 | 8700 |
| 25 abr 2024 | 2,2000 | 2,3000 | 2,2000 | 2,3000 | 2,3000 | 3800 |
| 24 abr 2024 | 2,2800 | 2,3400 | 2,1300 | 2,2600 | 2,2600 | 31.600 |
| 23 abr 2024 | 2,3200 | 2,3600 | 2,2500 | 2,2800 | 2,2800 | 8800 |
| 22 abr 2024 | 2,4800 | 2,4800 | 2,3000 | 2,3500 | 2,3500 | 12.200 |
| 19 abr 2024 | 2,4000 | 2,4400 | 2,3500 | 2,3800 | 2,3800 | 14.400 |
| 18 abr 2024 | 2,5800 | 2,5800 | 2,3800 | 2,3800 | 2,3800 | 10.000 |
| 17 abr 2024 | 2,4300 | 2,5100 | 2,3050 | 2,4200 | 2,4200 | 31.900 |
| 16 abr 2024 | 2,7600 | 2,7600 | 2,4000 | 2,4300 | 2,4300 | 26.300 |
| 15 abr 2024 | 2,8900 | 2,9700 | 2,6200 | 2,6500 | 2,6500 | 27.300 |
| 12 abr 2024 | 3,1400 | 3,1400 | 2,9300 | 2,9800 | 2,9800 | 11.100 |
| 11 abr 2024 | 3,1500 | 3,1500 | 3,0900 | 3,1200 | 3,1200 | 4800 |
| 10 abr 2024 | 2,9700 | 3,1200 | 2,9700 | 3,1200 | 3,1200 | 12.200 |
| 09 abr 2024 | 3,1500 | 3,2050 | 2,9500 | 3,0500 | 3,0500 | 25.700 |
| 08 abr 2024 | 3,3500 | 3,3900 | 3,0500 | 3,1200 | 3,1200 | 22.600 |
| 05 abr 2024 | 3,5000 | 3,5000 | 3,2500 | 3,2500 | 3,2500 | 48.500 |
| 04 abr 2024 | 3,4000 | 3,4800 | 3,3700 | 3,4800 | 3,4800 | 17.700 |
| 03 abr 2024 | 3,2900 | 3,4200 | 3,2000 | 3,3300 | 3,3300 | 20.000 |
| 02 abr 2024 | 3,3800 | 3,5000 | 3,3300 | 3,3700 | 3,3700 | 23.600 |
| 01 abr 2024 | 3,5200 | 3,6000 | 3,4400 | 3,5300 | 3,5300 | 23.500 |
| 28 mar 2024 | 3,2500 | 3,6000 | 3,2500 | 3,5900 | 3,5900 | 56.200 |
| 27 mar 2024 | 3,2500 | 3,2500 | 3,1000 | 3,2000 | 3,2000 | 43.700 |
| 26 mar 2024 | 3,1400 | 3,2800 | 3,1100 | 3,1800 | 3,1800 | 55.300 |
| 25 mar 2024 | 2,7600 | 3,1600 | 2,7600 | 3,1500 | 3,1500 | 102.100 |
| 22 mar 2024 | 2,6700 | 2,7900 | 2,6700 | 2,7600 | 2,7600 | 60.500 |
| 21 mar 2024 | 2,7100 | 2,8000 | 2,5000 | 2,7200 | 2,7200 | 121.400 |
| 20 mar 2024 | 2,8300 | 2,9200 | 2,4000 | 2,7300 | 2,7300 | 230.200 |
| 19 mar 2024 | 3,5100 | 3,6000 | 2,6000 | 2,6000 | 2,6000 | 446.800 |
| 18 mar 2024 | 3,1000 | 3,6300 | 3,1000 | 3,5600 | 3,5600 | 110.500 |
| 15 mar 2024 | 3,1900 | 3,8200 | 3,1200 | 3,1200 | 3,1200 | 283.300 |
| 14 mar 2024 | 3,7400 | 3,8400 | 3,0000 | 3,0900 | 3,0900 | 206.000 |
| 13 mar 2024 | 4,0200 | 4,1160 | 3,6700 | 3,6700 | 3,6700 | 212.900 |
| 12 mar 2024 | 4,6200 | 4,6200 | 4,0500 | 4,1500 | 4,1500 | 130.200 |
| 11 mar 2024 | 4,0400 | 4,6500 | 4,0400 | 4,4500 | 4,4500 | 98.400 |
| 08 mar 2024 | 4,2200 | 4,2700 | 3,9900 | 4,1700 | 4,1700 | 111.300 |
| 07 mar 2024 | 4,3800 | 4,5800 | 4,0000 | 4,0800 | 4,0800 | 128.800 |
| 06 mar 2024 | 4,4200 | 4,4200 | 3,9200 | 4,2300 | 4,2300 | 86.400 |
| 05 mar 2024 | 4,3100 | 4,4500 | 3,9500 | 4,1000 | 4,1000 | 113.900 |
| 04 mar 2024 | 5,2800 | 5,3400 | 4,3500 | 4,5700 | 4,5700 | 167.900 |
| 01 mar 2024 | 5,1100 | 5,6200 | 4,9500 | 5,4800 | 5,4800 | 148.400 |
| 29 feb 2024 | 5,3400 | 5,4800 | 4,8200 | 5,4300 | 5,4300 | 578.000 |
| 28 feb 2024 | 7,1100 | 8,4700 | 5,5100 | 6,2700 | 6,2700 | 14.218.700 |
| 27 feb 2024 | 4,7700 | 4,9900 | 4,2000 | 4,2200 | 4,2200 | 35.300 |
| 26 feb 2024 | 5,1000 | 5,4520 | 4,5600 | 4,8700 | 4,8700 | 32.500 |
| 23 feb 2024 | 6,0700 | 6,0700 | 4,5600 | 4,7700 | 4,7700 | 34.600 |
| 22 feb 2024 | 6,0200 | 6,7100 | 5,5700 | 6,3900 | 6,3900 | 128.700 |
| 21 feb 2024 | 4,5900 | 7,4700 | 4,5200 | 6,3000 | 6,3000 | 1.017.500 |
| 20 feb 2024 | 4,7000 | 4,7000 | 4,1990 | 4,3800 | 4,3800 | 13.900 |
| 16 feb 2024 | 4,1100 | 4,7400 | 4,0950 | 4,6500 | 4,6500 | 102.500 |
| 15 feb 2024 | 4,0000 | 4,4000 | 3,9700 | 4,4000 | 4,4000 | 41.900 |
| 14 feb 2024 | 3,3900 | 3,9300 | 3,3900 | 3,8700 | 3,8700 | 46.500 |
| 13 feb 2024 | 3,2600 | 3,4900 | 3,2500 | 3,4600 | 3,4600 | 82.900 |
| 12 feb 2024 | 3,0600 | 3,6700 | 3,0600 | 3,3900 | 3,3900 | 25.100 |
| 09 feb 2024 | 3,2800 | 3,2800 | 3,0900 | 3,1600 | 3,1600 | 9000 |
| 08 feb 2024 | 3,2600 | 3,2800 | 3,0000 | 3,0400 | 3,0400 | 13.900 |
| 07 feb 2024 | 3,4900 | 3,4900 | 3,2350 | 3,2900 | 3,2900 | 4300 |
| 06 feb 2024 | 3,4100 | 3,4300 | 3,1500 | 3,4200 | 3,4200 | 19.300 |
| 05 feb 2024 | 3,2100 | 3,4100 | 3,1100 | 3,3500 | 3,3500 | 30.200 |
| 02 feb 2024 | 3,2300 | 3,5100 | 3,2100 | 3,2200 | 3,2200 | 11.500 |
| 01 feb 2024 | 3,5500 | 3,6500 | 3,0200 | 3,2200 | 3,2200 | 136.400 |
| 31 ene 2024 | 3,5100 | 3,5700 | 3,4400 | 3,4400 | 3,4400 | 11.800 |
| 30 ene 2024 | 3,5500 | 3,6900 | 3,4000 | 3,6000 | 3,6000 | 43.200 |
| *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.