Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.357,72 +567,95 (+1,00%)
Jowell Global Ltd. (JWEL)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 2,0500 | 2,0970 | 2,0400 | 2,0700 | 2,0700 | 5800 |
| 27 jun 2024 | 2,1900 | 2,2100 | 2,1300 | 2,1500 | 2,1500 | 7600 |
| 26 jun 2024 | 2,0200 | 2,1400 | 2,0100 | 2,1400 | 2,1400 | 3900 |
| 25 jun 2024 | 2,0780 | 2,1800 | 2,0420 | 2,1600 | 2,1600 | 9700 |
| 24 jun 2024 | 2,1400 | 2,2200 | 2,1400 | 2,1800 | 2,1800 | 8600 |
| 21 jun 2024 | 2,1100 | 2,1500 | 2,0900 | 2,1500 | 2,1500 | 5600 |
| 20 jun 2024 | 2,1000 | 2,1900 | 2,0330 | 2,1350 | 2,1350 | 12.400 |
| 18 jun 2024 | 1,9700 | 2,0100 | 1,9100 | 2,0100 | 2,0100 | 13.600 |
| 17 jun 2024 | 1,8800 | 1,9650 | 1,8500 | 1,8500 | 1,8500 | 3100 |
| 14 jun 2024 | 2,0000 | 2,1400 | 1,8900 | 1,8900 | 1,8900 | 30.400 |
| 13 jun 2024 | 2,3100 | 2,3100 | 1,8500 | 2,0600 | 2,0600 | 68.900 |
| 12 jun 2024 | 2,3800 | 2,3800 | 2,2000 | 2,3500 | 2,3500 | 54.100 |
| 11 jun 2024 | 2,4300 | 2,4400 | 2,1900 | 2,2600 | 2,2600 | 41.800 |
| 10 jun 2024 | 2,0900 | 2,3550 | 2,0400 | 2,3550 | 2,3550 | 63.800 |
| 07 jun 2024 | 1,6700 | 2,4580 | 1,6500 | 2,1100 | 2,1100 | 441.900 |
| 06 jun 2024 | 1,5600 | 1,9300 | 1,5450 | 1,8500 | 1,8500 | 861.700 |
| 05 jun 2024 | 1,1500 | 2,4500 | 1,1400 | 2,2400 | 2,2400 | 10.939.700 |
| 04 jun 2024 | 1,1500 | 1,1500 | 1,0600 | 1,0600 | 1,0600 | 1800 |
| 03 jun 2024 | 1,0720 | 1,0720 | 1,0700 | 1,0700 | 1,0700 | 500 |
| 31 may 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 400 |
| 30 may 2024 | 1,1840 | 1,1840 | 1,1100 | 1,1100 | 1,1100 | 600 |
| 29 may 2024 | 1,0710 | 1,0710 | 1,0710 | 1,0710 | 1,0710 | 200 |
| 28 may 2024 | 1,1500 | 1,1520 | 1,1500 | 1,1510 | 1,1510 | 900 |
| 24 may 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 600 |
| 23 may 2024 | 1,1000 | 1,1390 | 1,1000 | 1,1390 | 1,1390 | 1400 |
| 22 may 2024 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 200 |
| 21 may 2024 | 1,0600 | 1,1400 | 1,0600 | 1,1400 | 1,1400 | 1800 |
| 20 may 2024 | 1,1200 | 1,1300 | 1,0900 | 1,1300 | 1,1300 | 1000 |
| 17 may 2024 | 1,0860 | 1,0860 | 1,0800 | 1,0800 | 1,0800 | 1200 |
| 16 may 2024 | 1,1000 | 1,1200 | 1,0800 | 1,0800 | 1,0800 | 1100 |
| 15 may 2024 | 1,1050 | 1,1050 | 1,1000 | 1,1000 | 1,1000 | 400 |
| 14 may 2024 | 1,1000 | 1,1800 | 1,1000 | 1,1800 | 1,1800 | 2000 |
| 13 may 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 700 |
| 10 may 2024 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | 100 |
| 09 may 2024 | 1,1600 | 1,1930 | 1,1400 | 1,1930 | 1,1930 | 2900 |
| 08 may 2024 | 1,2650 | 1,2650 | 1,1500 | 1,1500 | 1,1500 | 1600 |
| 07 may 2024 | 1,2100 | 1,2300 | 1,2100 | 1,2300 | 1,2300 | 800 |
| 06 may 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 300 |
| 03 may 2024 | 1,2000 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 800 |
| 02 may 2024 | 1,2300 | 1,2400 | 1,1900 | 1,1900 | 1,1900 | 700 |
| 01 may 2024 | 1,1000 | 1,2800 | 1,1000 | 1,1800 | 1,1800 | 3300 |
| 30 abr 2024 | 1,1200 | 1,1900 | 1,1200 | 1,1390 | 1,1390 | 600 |
| 29 abr 2024 | 1,1000 | 1,2000 | 1,1000 | 1,2000 | 1,2000 | 3900 |
| 26 abr 2024 | 1,0100 | 1,1000 | 1,0100 | 1,1000 | 1,1000 | 12.700 |
| 25 abr 2024 | 1,1000 | 1,1210 | 1,0900 | 1,0900 | 1,0900 | 3700 |
| 24 abr 2024 | 1,1000 | 1,1000 | 1,0390 | 1,1000 | 1,1000 | 3700 |
| 23 abr 2024 | 1,0000 | 1,1000 | 1,0000 | 1,1000 | 1,1000 | 8200 |
| 22 abr 2024 | 1,0500 | 1,0950 | 1,0500 | 1,0950 | 1,0950 | 3200 |
| 19 abr 2024 | 1,0160 | 1,0160 | 1,0160 | 1,0160 | 1,0160 | 1300 |
| 18 abr 2024 | 1,2600 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 400 |
| 17 abr 2024 | 1,1200 | 1,1200 | 1,0690 | 1,1000 | 1,1000 | 3300 |
| 16 abr 2024 | 1,0500 | 1,1300 | 1,0500 | 1,1300 | 1,1300 | 2300 |
| 15 abr 2024 | 1,2170 | 1,2700 | 1,0700 | 1,0700 | 1,0700 | 7400 |
| 12 abr 2024 | 1,2700 | 1,2900 | 1,2290 | 1,2800 | 1,2800 | 3000 |
| 11 abr 2024 | 1,2300 | 1,2400 | 1,1600 | 1,2400 | 1,2400 | 4200 |
| 10 abr 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 09 abr 2024 | 1,2500 | 1,3500 | 1,2500 | 1,2900 | 1,2900 | 3800 |
| 08 abr 2024 | 1,3300 | 1,4000 | 1,3000 | 1,3200 | 1,3200 | 1900 |
| 05 abr 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 300 |
| 04 abr 2024 | 1,5700 | 1,5700 | 1,3900 | 1,3980 | 1,3980 | 2000 |
| 03 abr 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 400 |
| 02 abr 2024 | 1,3700 | 1,3700 | 1,3000 | 1,3300 | 1,3300 | 1900 |
| 01 abr 2024 | 1,3100 | 1,4500 | 1,3100 | 1,3600 | 1,3600 | 1800 |
| 28 mar 2024 | 1,4600 | 1,4650 | 1,3600 | 1,4650 | 1,4650 | 3800 |
| 27 mar 2024 | 1,5000 | 1,5600 | 1,2800 | 1,5600 | 1,5600 | 5600 |
| 26 mar 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 25 mar 2024 | 1,7000 | 1,7000 | 1,3600 | 1,5500 | 1,5500 | 2000 |
| 22 mar 2024 | 1,3400 | 1,6900 | 1,3400 | 1,6400 | 1,6400 | 16.700 |
| 21 mar 2024 | 1,2900 | 1,3600 | 1,2500 | 1,3600 | 1,3600 | 6700 |
| 20 mar 2024 | 1,3300 | 1,4600 | 1,2800 | 1,2800 | 1,2800 | 5800 |
| 19 mar 2024 | 1,3200 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | 1000 |
| 18 mar 2024 | 1,4000 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 2400 |
| 15 mar 2024 | 1,6000 | 1,6900 | 1,3900 | 1,4000 | 1,4000 | 15.800 |
| 14 mar 2024 | 1,5700 | 1,5700 | 1,5500 | 1,5500 | 1,5500 | 400 |
| 13 mar 2024 | 1,6900 | 1,6900 | 1,5300 | 1,6900 | 1,6900 | 1900 |
| 12 mar 2024 | 1,5500 | 1,7870 | 1,5300 | 1,7300 | 1,7300 | 8600 |
| 11 mar 2024 | 1,7200 | 1,7200 | 1,5200 | 1,5400 | 1,5400 | 20.200 |
| 08 mar 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 300 |
| 07 mar 2024 | 1,7200 | 1,7500 | 1,7200 | 1,7500 | 1,7500 | 1400 |
| 06 mar 2024 | 1,7830 | 1,7830 | 1,7500 | 1,7500 | 1,7500 | 900 |
| 05 mar 2024 | 1,7500 | 1,9780 | 1,7500 | 1,7500 | 1,7500 | 1500 |
| 04 mar 2024 | 1,7120 | 1,8700 | 1,7120 | 1,7800 | 1,7800 | 1400 |
| 01 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 900 |
| 29 feb 2024 | 1,9600 | 1,9600 | 1,8000 | 1,9600 | 1,9600 | 5600 |
| 28 feb 2024 | 2,1500 | 2,1500 | 2,0500 | 2,0500 | 2,0500 | 2400 |
| 27 feb 2024 | 2,0450 | 2,1490 | 2,0200 | 2,1490 | 2,1490 | 7600 |
| 26 feb 2024 | 1,8250 | 1,9800 | 1,8250 | 1,9500 | 1,9500 | 2300 |
| 23 feb 2024 | 1,7100 | 1,9800 | 1,7100 | 1,9800 | 1,9800 | 600 |
| 22 feb 2024 | 1,9300 | 1,9700 | 1,8250 | 1,9100 | 1,9100 | 900 |
| 21 feb 2024 | 1,9410 | 1,9410 | 1,9410 | 1,9410 | 1,9410 | 1000 |
| 20 feb 2024 | 1,9800 | 2,0000 | 1,7100 | 1,8600 | 1,8600 | 2100 |
| 16 feb 2024 | 1,8950 | 1,9800 | 1,8950 | 1,9800 | 1,9800 | 700 |
| 15 feb 2024 | 1,9650 | 1,9700 | 1,9650 | 1,9700 | 1,9700 | 1300 |
| 14 feb 2024 | 1,8900 | 2,1200 | 1,7900 | 1,8800 | 1,8800 | 4600 |
| 13 feb 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 300 |
| 12 feb 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
| 09 feb 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
| 08 feb 2024 | 1,9500 | 2,0900 | 1,8600 | 2,0900 | 2,0900 | 3000 |
| 07 feb 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 06 feb 2024 | 1,8900 | 1,9000 | 1,8900 | 1,8900 | 1,8900 | 1600 |
| *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.