Mercados españoles cerrados en 30 mins
IBEX 35
11.141,40 +35,90 (+0,32%) Euro Stoxx 50
5.079,93 -5,15 (-0,10%) Dólar/Euro
1,0806 +0,0034 (+0,31%) Petróleo Brent
83,53 +0,74 (+0,89%) Oro
2.349,60 -25,40 (-1,07%) Bitcoin EUR
58.097,35 +1.500,42 (+2,65%)
Janover Inc. (JNVR)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:30AM 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 | 1,0801 | 1,1700 | 1,0801 | 1,1700 | 1,1700 | 7382 |
| 10 may 2024 | 1,0760 | 1,1700 | 1,0610 | 1,1700 | 1,1700 | 11.800 |
| 09 may 2024 | 1,1800 | 1,1960 | 1,0740 | 1,1960 | 1,1960 | 9700 |
| 08 may 2024 | 1,1400 | 1,2100 | 1,1100 | 1,1500 | 1,1500 | 29.600 |
| 07 may 2024 | 1,1000 | 1,2700 | 1,0530 | 1,1500 | 1,1500 | 59.300 |
| 06 may 2024 | 1,0100 | 1,0600 | 0,9600 | 1,0100 | 1,0100 | 42.800 |
| 03 may 2024 | 1,0100 | 1,0930 | 0,9600 | 1,0600 | 1,0600 | 13.900 |
| 02 may 2024 | 1,0300 | 1,1000 | 1,0000 | 1,0800 | 1,0800 | 21.400 |
| 01 may 2024 | 0,9600 | 1,0300 | 0,9600 | 1,0300 | 1,0300 | 11.400 |
| 30 abr 2024 | 1,0600 | 1,0800 | 0,9890 | 1,0400 | 1,0400 | 33.200 |
| 29 abr 2024 | 1,0200 | 1,0700 | 0,9600 | 1,0500 | 1,0500 | 17.900 |
| 26 abr 2024 | 1,0200 | 1,0600 | 0,9850 | 1,0350 | 1,0350 | 7600 |
| 25 abr 2024 | 1,0200 | 1,0700 | 1,0100 | 1,0300 | 1,0300 | 16.600 |
| 24 abr 2024 | 1,0400 | 1,0800 | 1,0250 | 1,0700 | 1,0700 | 3800 |
| 23 abr 2024 | 1,0350 | 1,0800 | 1,0200 | 1,0400 | 1,0400 | 10.800 |
| 22 abr 2024 | 1,1300 | 1,1300 | 1,0300 | 1,0780 | 1,0780 | 5500 |
| 19 abr 2024 | 1,0600 | 1,0900 | 0,9850 | 1,0750 | 1,0750 | 45.900 |
| 18 abr 2024 | 1,0000 | 1,1000 | 0,9850 | 1,0200 | 1,0200 | 39.400 |
| 17 abr 2024 | 1,1500 | 1,1900 | 0,9230 | 1,0500 | 1,0500 | 890.500 |
| 16 abr 2024 | 1,1000 | 1,1000 | 1,0300 | 1,0700 | 1,0700 | 16.300 |
| 15 abr 2024 | 1,1600 | 1,1600 | 1,1000 | 1,1100 | 1,1100 | 4300 |
| 12 abr 2024 | 1,1550 | 1,1920 | 1,1300 | 1,1400 | 1,1400 | 13.500 |
| 11 abr 2024 | 1,1100 | 1,1500 | 1,1100 | 1,1500 | 1,1500 | 9600 |
| 10 abr 2024 | 1,1490 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | 8200 |
| 09 abr 2024 | 1,1400 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | 1800 |
| 08 abr 2024 | 1,1400 | 1,2150 | 1,1300 | 1,1300 | 1,1300 | 8500 |
| 05 abr 2024 | 1,2700 | 1,3300 | 1,1300 | 1,1900 | 1,1900 | 11.500 |
| 04 abr 2024 | 1,1900 | 1,2100 | 1,1300 | 1,1300 | 1,1300 | 15.800 |
| 03 abr 2024 | 1,1500 | 1,1750 | 1,1500 | 1,1500 | 1,1500 | 1200 |
| 02 abr 2024 | 1,1900 | 1,2200 | 1,1500 | 1,2200 | 1,2200 | 9600 |
| 01 abr 2024 | 1,2600 | 1,2650 | 1,2000 | 1,2000 | 1,2000 | 3700 |
| 28 mar 2024 | 1,3000 | 1,3550 | 1,2000 | 1,2000 | 1,2000 | 35.000 |
| 27 mar 2024 | 1,4000 | 1,4000 | 1,3300 | 1,3350 | 1,3350 | 6300 |
| 26 mar 2024 | 1,3400 | 1,3900 | 1,3400 | 1,3900 | 1,3900 | 1800 |
| 25 mar 2024 | 1,3100 | 1,4200 | 1,3100 | 1,3500 | 1,3500 | 8100 |
| 22 mar 2024 | 1,2900 | 1,4500 | 1,2800 | 1,4500 | 1,4500 | 8900 |
| 21 mar 2024 | 1,3500 | 1,3950 | 1,2100 | 1,2800 | 1,2800 | 14.000 |
| 20 mar 2024 | 1,4300 | 1,4600 | 1,4300 | 1,4400 | 1,4400 | 8100 |
| 19 mar 2024 | 1,3900 | 1,4800 | 1,3470 | 1,4300 | 1,4300 | 39.100 |
| 18 mar 2024 | 1,3100 | 1,3800 | 1,3000 | 1,3500 | 1,3500 | 6400 |
| 15 mar 2024 | 1,3300 | 1,3300 | 1,3190 | 1,3300 | 1,3300 | 1000 |
| 14 mar 2024 | 1,3800 | 1,3800 | 1,3000 | 1,3000 | 1,3000 | 10.800 |
| 13 mar 2024 | 1,3100 | 1,3300 | 1,3100 | 1,3100 | 1,3100 | 600 |
| 12 mar 2024 | 1,2900 | 1,3000 | 1,2540 | 1,3000 | 1,3000 | 4800 |
| 11 mar 2024 | 1,2700 | 1,3500 | 1,2700 | 1,2800 | 1,2800 | 5000 |
| 08 mar 2024 | 1,3100 | 1,3600 | 1,2600 | 1,2800 | 1,2800 | 3500 |
| 07 mar 2024 | 1,3700 | 1,3700 | 1,2300 | 1,3600 | 1,3600 | 3400 |
| 06 mar 2024 | 1,3100 | 1,3600 | 1,2600 | 1,2900 | 1,2900 | 9300 |
| 05 mar 2024 | 1,2100 | 1,2900 | 1,2100 | 1,2900 | 1,2900 | 10.800 |
| 04 mar 2024 | 1,2200 | 1,2800 | 1,2000 | 1,2300 | 1,2300 | 22.400 |
| 01 mar 2024 | 1,2300 | 1,2900 | 1,2100 | 1,2600 | 1,2600 | 2200 |
| 29 feb 2024 | 1,2700 | 1,2700 | 1,2000 | 1,2000 | 1,2000 | 3200 |
| 28 feb 2024 | 1,2600 | 1,3200 | 1,2500 | 1,2780 | 1,2780 | 7400 |
| 27 feb 2024 | 1,2500 | 1,4000 | 1,2500 | 1,2500 | 1,2500 | 39.500 |
| 26 feb 2024 | 1,3200 | 1,3200 | 1,2000 | 1,2900 | 1,2900 | 11.200 |
| 23 feb 2024 | 1,2100 | 1,3200 | 1,2000 | 1,3200 | 1,3200 | 10.300 |
| 22 feb 2024 | 1,3290 | 1,3290 | 1,2100 | 1,2650 | 1,2650 | 17.200 |
| 21 feb 2024 | 1,2300 | 1,2750 | 1,1600 | 1,2600 | 1,2600 | 12.000 |
| 20 feb 2024 | 1,3200 | 1,3200 | 1,2700 | 1,2900 | 1,2900 | 2600 |
| 16 feb 2024 | 1,2650 | 1,2900 | 1,2200 | 1,2900 | 1,2900 | 4900 |
| 15 feb 2024 | 1,3190 | 1,3190 | 1,2300 | 1,3100 | 1,3100 | 3500 |
| 14 feb 2024 | 1,2600 | 1,3300 | 1,2300 | 1,3300 | 1,3300 | 5000 |
| 13 feb 2024 | 1,2750 | 1,3000 | 1,2150 | 1,2900 | 1,2900 | 7400 |
| 12 feb 2024 | 1,2500 | 1,2900 | 1,1910 | 1,2700 | 1,2700 | 5100 |
| 09 feb 2024 | 1,2500 | 1,2600 | 1,1900 | 1,2400 | 1,2400 | 8100 |
| 08 feb 2024 | 1,2800 | 1,2800 | 1,1400 | 1,2500 | 1,2500 | 25.500 |
| 07 feb 2024 | 1,2800 | 1,3300 | 1,2000 | 1,3100 | 1,3100 | 26.400 |
| 06 feb 2024 | 1,2420 | 1,3100 | 1,2300 | 1,2800 | 1,2800 | 37.900 |
| 05 feb 2024 | 1,3600 | 1,3700 | 1,2400 | 1,2600 | 1,2600 | 15.600 |
| 02 feb 2024 | 1,3800 | 1,4200 | 1,3100 | 1,3200 | 1,3200 | 9800 |
| 01 feb 2024 | 1,3200 | 1,3500 | 1,2770 | 1,3300 | 1,3300 | 7500 |
| 31 ene 2024 | 1,3500 | 1,3500 | 1,2000 | 1,2700 | 1,2700 | 27.300 |
| 30 ene 2024 | 1,2000 | 1,3500 | 1,1500 | 1,2500 | 1,2500 | 28.400 |
| 29 ene 2024 | 1,2300 | 1,2600 | 1,1400 | 1,1600 | 1,1600 | 18.300 |
| 26 ene 2024 | 1,1800 | 1,2900 | 1,1240 | 1,1500 | 1,1500 | 13.000 |
| 25 ene 2024 | 1,1400 | 1,1650 | 1,1100 | 1,1200 | 1,1200 | 8600 |
| 24 ene 2024 | 1,0200 | 1,1500 | 0,9750 | 1,1400 | 1,1400 | 46.000 |
| 23 ene 2024 | 1,0200 | 1,1000 | 1,0100 | 1,0300 | 1,0300 | 5800 |
| 22 ene 2024 | 1,0000 | 1,0600 | 1,0000 | 1,0600 | 1,0600 | 6700 |
| 19 ene 2024 | 1,0300 | 1,0400 | 0,9850 | 0,9900 | 0,9900 | 3900 |
| 18 ene 2024 | 1,0500 | 1,0500 | 0,9800 | 1,0000 | 1,0000 | 8100 |
| 17 ene 2024 | 1,0050 | 1,0800 | 1,0050 | 1,0400 | 1,0400 | 15.200 |
| 16 ene 2024 | 1,0100 | 1,1900 | 1,0100 | 1,0900 | 1,0900 | 2800 |
| 12 ene 2024 | 1,0500 | 1,0900 | 1,0200 | 1,0500 | 1,0500 | 31.000 |
| 11 ene 2024 | 1,0480 | 1,0500 | 1,0100 | 1,0500 | 1,0500 | 7700 |
| 10 ene 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 17.600 |
| 09 ene 2024 | 1,1000 | 1,1000 | 0,9880 | 1,0200 | 1,0200 | 16.100 |
| 08 ene 2024 | 1,1000 | 1,1000 | 0,9100 | 1,0000 | 1,0000 | 43.200 |
| 05 ene 2024 | 1,0700 | 1,0700 | 1,0000 | 1,0700 | 1,0700 | 3800 |
| 04 ene 2024 | 1,0380 | 1,0840 | 1,0100 | 1,0400 | 1,0400 | 8000 |
| 03 ene 2024 | 1,1200 | 1,1550 | 1,0000 | 1,0100 | 1,0100 | 14.100 |
| 02 ene 2024 | 1,0300 | 1,0300 | 1,0000 | 1,0050 | 1,0050 | 7700 |
| 29 dic 2023 | 1,0800 | 1,1000 | 1,0300 | 1,0300 | 1,0300 | 5900 |
| 28 dic 2023 | 1,0600 | 1,1860 | 1,0600 | 1,1100 | 1,1100 | 26.800 |
| 27 dic 2023 | 1,0700 | 1,1230 | 1,0000 | 1,0000 | 1,0000 | 37.900 |
| 26 dic 2023 | 0,9400 | 1,0400 | 0,9300 | 1,0400 | 1,0400 | 17.400 |
| 22 dic 2023 | 1,0900 | 1,1000 | 0,9470 | 0,9780 | 0,9780 | 39.800 |
| 21 dic 2023 | 1,0300 | 1,0700 | 0,9600 | 1,0200 | 1,0200 | 81.300 |
| 20 dic 2023 | 1,3200 | 1,3200 | 0,8000 | 0,9600 | 0,9600 | 358.300 |
| 19 dic 2023 | 1,4400 | 1,5610 | 1,3300 | 1,3500 | 1,3500 | 14.500 |
| *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.