Mercados españoles cerrados en 33 mins
IBEX 35
11.298,20 -30,80 (-0,27%) Euro Stoxx 50
5.039,41 +14,24 (+0,28%) Dólar/Euro
1,0828 +0,0001 (+0,01%) Petróleo Brent
82,14 +0,24 (+0,29%) Oro
2.348,60 -44,30 (-1,85%) Bitcoin EUR
62.606,12 -2.149,81 (-3,32%)
Aurora Mobile Limited (JG)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:57AM EDT. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 3,0000 | 3,1200 | 2,9800 | 3,1200 | 3,1200 | 2422 |
| 22 may 2024 | 3,0400 | 3,0400 | 2,9500 | 2,9500 | 2,9500 | 1900 |
| 21 may 2024 | 3,1900 | 3,1900 | 3,1100 | 3,1100 | 3,1100 | 1400 |
| 20 may 2024 | 3,1800 | 3,2600 | 3,1200 | 3,1700 | 3,1700 | 4900 |
| 17 may 2024 | 3,2400 | 3,2400 | 3,1500 | 3,1800 | 3,1800 | 3200 |
| 16 may 2024 | 3,1000 | 3,2000 | 3,1000 | 3,2000 | 3,2000 | 2700 |
| 15 may 2024 | 3,0100 | 3,1500 | 2,9700 | 3,1500 | 3,1500 | 10.400 |
| 14 may 2024 | 2,9500 | 3,0000 | 2,9000 | 2,9000 | 2,9000 | 4900 |
| 13 may 2024 | 2,9000 | 2,9700 | 2,9000 | 2,9600 | 2,9600 | 1800 |
| 10 may 2024 | 3,0200 | 3,0200 | 2,8800 | 2,8800 | 2,8800 | 900 |
| 09 may 2024 | 2,8500 | 3,0400 | 2,8000 | 2,8600 | 2,8600 | 6200 |
| 08 may 2024 | 2,8700 | 3,1000 | 2,8700 | 3,1000 | 3,1000 | 700 |
| 07 may 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 400 |
| 06 may 2024 | 2,8900 | 3,0000 | 2,8800 | 2,8800 | 2,8800 | 4500 |
| 03 may 2024 | 2,9500 | 3,0800 | 2,9500 | 3,0800 | 3,0800 | 8000 |
| 02 may 2024 | 2,9900 | 3,1000 | 2,9500 | 3,1000 | 3,1000 | 800 |
| 01 may 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 600 |
| 30 abr 2024 | 2,9800 | 3,0800 | 2,9300 | 2,9500 | 2,9500 | 1600 |
| 29 abr 2024 | 3,0100 | 3,1300 | 3,0100 | 3,1300 | 3,1300 | 900 |
| 26 abr 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 300 |
| 25 abr 2024 | 3,0000 | 3,0000 | 2,9900 | 2,9900 | 2,9900 | 1000 |
| 24 abr 2024 | 3,1500 | 3,1500 | 3,1400 | 3,1400 | 3,1400 | 500 |
| 23 abr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 400 |
| 22 abr 2024 | 2,9500 | 3,2500 | 2,9500 | 3,0100 | 3,0100 | 2500 |
| 19 abr 2024 | 2,9400 | 2,9400 | 2,8000 | 2,9100 | 2,9100 | 5300 |
| 18 abr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 600 |
| 17 abr 2024 | 2,9600 | 3,1500 | 2,9400 | 3,1000 | 3,1000 | 8400 |
| 16 abr 2024 | 3,0200 | 3,1000 | 3,0000 | 3,0100 | 3,0100 | 4200 |
| 15 abr 2024 | 3,0000 | 3,0400 | 3,0000 | 3,0400 | 3,0400 | 1100 |
| 12 abr 2024 | 3,0000 | 3,1100 | 3,0000 | 3,1000 | 3,1000 | 3700 |
| 11 abr 2024 | 3,1300 | 3,1300 | 3,0000 | 3,0000 | 3,0000 | 2400 |
| 10 abr 2024 | 3,1000 | 3,2000 | 3,1000 | 3,1400 | 3,1400 | 2000 |
| 09 abr 2024 | 3,1000 | 3,2900 | 3,0000 | 3,2200 | 3,2200 | 27.800 |
| 08 abr 2024 | 3,1000 | 3,1000 | 3,0700 | 3,0700 | 3,0700 | 1000 |
| 05 abr 2024 | 3,1600 | 3,1900 | 3,0200 | 3,1900 | 3,1900 | 1100 |
| 04 abr 2024 | 3,0500 | 3,3200 | 3,0500 | 3,3200 | 3,3200 | 2600 |
| 03 abr 2024 | 3,0300 | 3,1500 | 3,0300 | 3,0900 | 3,0900 | 2300 |
| 02 abr 2024 | 3,1900 | 3,2200 | 3,1900 | 3,2100 | 3,2100 | 2700 |
| 01 abr 2024 | 3,3000 | 3,4700 | 3,3000 | 3,4700 | 3,4700 | 700 |
| 28 mar 2024 | 3,4000 | 3,5000 | 3,1900 | 3,5000 | 3,5000 | 8100 |
| 27 mar 2024 | 2,9300 | 3,6000 | 2,9000 | 3,5800 | 3,5800 | 22.100 |
| 26 mar 2024 | 3,0000 | 3,2700 | 2,9700 | 3,1100 | 3,1100 | 5700 |
| 25 mar 2024 | 3,2400 | 3,3700 | 2,8000 | 3,0000 | 3,0000 | 362.700 |
| 22 mar 2024 | 3,2000 | 3,5500 | 3,2000 | 3,5000 | 3,5000 | 6600 |
| 21 mar 2024 | 3,4000 | 3,5700 | 3,3500 | 3,3600 | 3,3600 | 7500 |
| 20 mar 2024 | 3,1100 | 3,8800 | 3,1100 | 3,4800 | 3,4800 | 14.700 |
| 19 mar 2024 | 3,0900 | 3,3300 | 3,0900 | 3,2500 | 3,2500 | 5900 |
| 18 mar 2024 | 2,8900 | 3,0500 | 2,8900 | 3,0300 | 3,0300 | 4100 |
| 15 mar 2024 | 3,3600 | 3,3600 | 3,1000 | 3,1000 | 3,1000 | 12.300 |
| 14 mar 2024 | 3,1900 | 3,5000 | 3,0400 | 3,2500 | 3,2500 | 13.300 |
| 13 mar 2024 | 3,2700 | 3,2800 | 2,7000 | 3,0100 | 3,0100 | 18.000 |
| 12 mar 2024 | 2,9600 | 3,2800 | 2,9600 | 3,1000 | 3,1000 | 7300 |
| 11 mar 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 1200 |
| 08 mar 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 600 |
| 07 mar 2024 | 3,2600 | 3,3100 | 3,1000 | 3,2000 | 3,2000 | 13.400 |
| 06 mar 2024 | 2,9900 | 3,0900 | 2,9900 | 3,0200 | 3,0200 | 900 |
| 05 mar 2024 | 3,0800 | 3,1000 | 2,9500 | 2,9500 | 2,9500 | 7100 |
| 04 mar 2024 | 2,9200 | 3,0100 | 2,9200 | 3,0100 | 3,0100 | 1600 |
| 01 mar 2024 | 3,1500 | 3,1900 | 3,0100 | 3,0200 | 3,0200 | 1700 |
| 29 feb 2024 | 3,0700 | 3,2700 | 3,0000 | 3,0100 | 3,0100 | 4500 |
| 28 feb 2024 | 2,9200 | 3,0400 | 2,9200 | 2,9200 | 2,9200 | 1600 |
| 27 feb 2024 | 2,9000 | 3,1200 | 2,8900 | 2,8900 | 2,8900 | 6900 |
| 26 feb 2024 | 2,5400 | 2,9800 | 2,5400 | 2,9800 | 2,9800 | 6400 |
| 23 feb 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 800 |
| 22 feb 2024 | 2,4600 | 2,6700 | 2,3200 | 2,6700 | 2,6700 | 6800 |
| 21 feb 2024 | 3,1000 | 3,1000 | 2,3600 | 2,4400 | 2,4400 | 24.600 |
| 20 feb 2024 | 2,9300 | 3,2000 | 2,9300 | 3,1300 | 3,1300 | 5100 |
| 16 feb 2024 | 3,2700 | 3,2700 | 3,2100 | 3,2100 | 3,2100 | 1400 |
| 15 feb 2024 | 3,0400 | 3,4800 | 3,0400 | 3,1500 | 3,1500 | 7600 |
| 14 feb 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 400 |
| 13 feb 2024 | 3,1500 | 3,3500 | 3,1500 | 3,3300 | 3,3300 | 2700 |
| 12 feb 2024 | 3,2200 | 3,4500 | 3,2000 | 3,2000 | 3,2000 | 1900 |
| 09 feb 2024 | 3,3000 | 3,3700 | 3,2500 | 3,2700 | 3,2700 | 5000 |
| 08 feb 2024 | 3,3000 | 3,5300 | 3,3000 | 3,5300 | 3,5300 | 7500 |
| 07 feb 2024 | 3,6000 | 3,6000 | 3,4200 | 3,4200 | 3,4200 | 8100 |
| 06 feb 2024 | 3,9200 | 3,9200 | 3,6000 | 3,6200 | 3,6200 | 16.000 |
| 05 feb 2024 | 3,9300 | 3,9300 | 3,8000 | 3,8100 | 3,8100 | 8600 |
| 02 feb 2024 | 4,0800 | 4,1300 | 3,9400 | 3,9500 | 3,9500 | 2400 |
| 01 feb 2024 | 4,0500 | 4,0600 | 3,8300 | 4,0300 | 4,0300 | 2600 |
| 31 ene 2024 | 4,0200 | 4,0200 | 3,8500 | 3,9100 | 3,9100 | 5400 |
| 30 ene 2024 | 3,6600 | 4,1500 | 3,6100 | 4,0000 | 4,0000 | 59.100 |
| 29 ene 2024 | 3,4500 | 3,7600 | 3,4500 | 3,6600 | 3,6600 | 9900 |
| 26 ene 2024 | 3,6300 | 4,0500 | 3,6000 | 3,6000 | 3,6000 | 11.400 |
| 25 ene 2024 | 3,9800 | 4,1800 | 3,4500 | 3,4500 | 3,4500 | 33.700 |
| 24 ene 2024 | 3,5800 | 4,1600 | 3,5800 | 3,8100 | 3,8100 | 22.400 |
| 23 ene 2024 | 3,3300 | 3,6900 | 3,3300 | 3,6300 | 3,6300 | 6500 |
| 22 ene 2024 | 3,3100 | 3,6200 | 3,3100 | 3,3300 | 3,3300 | 20.000 |
| 19 ene 2024 | 3,3000 | 3,3900 | 3,3000 | 3,3900 | 3,3900 | 5800 |
| 18 ene 2024 | 3,4000 | 3,4200 | 3,1700 | 3,2600 | 3,2600 | 6400 |
| 17 ene 2024 | 3,1600 | 3,5800 | 3,1300 | 3,3100 | 3,3100 | 33.000 |
| 16 ene 2024 | 3,4800 | 3,4800 | 3,2000 | 3,3000 | 3,3000 | 32.400 |
| 12 ene 2024 | 3,6400 | 3,6800 | 3,4500 | 3,5900 | 3,5900 | 14.500 |
| 11 ene 2024 | 3,7300 | 3,9000 | 3,4200 | 3,6700 | 3,6700 | 26.000 |
| 10 ene 2024 | 3,7000 | 3,8600 | 3,7000 | 3,7200 | 3,7200 | 13.500 |
| 09 ene 2024 | 4,6000 | 4,6000 | 3,3200 | 3,8600 | 3,8600 | 128.300 |
| 08 ene 2024 | 4,2400 | 4,6900 | 4,1900 | 4,5700 | 4,5700 | 89.500 |
| 05 ene 2024 | 3,3900 | 4,1500 | 3,3400 | 4,1100 | 4,1100 | 145.100 |
| 04 ene 2024 | 3,1600 | 3,2900 | 3,1600 | 3,2000 | 3,2000 | 16.000 |
| 03 ene 2024 | 3,0900 | 3,2000 | 2,9300 | 3,1400 | 3,1400 | 15.000 |
| 02 ene 2024 | 2,8900 | 3,1000 | 2,8500 | 3,0300 | 3,0300 | 29.400 |
| *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.