Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.127,48 -649,91 (-1,09%)
Leslie's, Inc. (LESL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3,9900 | 4,1300 | 3,9350 | 3,9900 | 3,9900 | 6.369.900 |
| 25 abr 2024 | 4,1800 | 4,2300 | 3,8800 | 3,9900 | 3,9900 | 8.183.000 |
| 24 abr 2024 | 4,5200 | 4,5300 | 4,2000 | 4,2500 | 4,2500 | 2.584.000 |
| 23 abr 2024 | 4,4900 | 4,7700 | 4,4700 | 4,5700 | 4,5700 | 3.868.900 |
| 22 abr 2024 | 4,4600 | 4,6600 | 4,3900 | 4,4600 | 4,4600 | 4.445.700 |
| 19 abr 2024 | 4,3700 | 4,5100 | 4,3200 | 4,4500 | 4,4500 | 5.157.200 |
| 18 abr 2024 | 4,3200 | 4,4700 | 4,2300 | 4,4100 | 4,4100 | 4.563.800 |
| 17 abr 2024 | 4,3300 | 4,4000 | 4,2700 | 4,3000 | 4,3000 | 4.251.200 |
| 16 abr 2024 | 4,3100 | 4,3500 | 4,1600 | 4,2900 | 4,2900 | 4.705.900 |
| 15 abr 2024 | 4,6400 | 4,8300 | 4,3700 | 4,3800 | 4,3800 | 5.347.600 |
| 12 abr 2024 | 4,5200 | 4,6000 | 4,3600 | 4,5900 | 4,5900 | 3.958.200 |
| 11 abr 2024 | 4,7600 | 4,8800 | 4,5800 | 4,5850 | 4,5850 | 3.598.200 |
| 10 abr 2024 | 5,0900 | 5,2350 | 4,6400 | 4,7200 | 4,7200 | 6.434.900 |
| 09 abr 2024 | 5,4500 | 5,5300 | 5,3400 | 5,4200 | 5,4200 | 2.184.900 |
| 08 abr 2024 | 5,5500 | 5,6400 | 5,3500 | 5,3700 | 5,3700 | 2.232.600 |
| 05 abr 2024 | 5,5500 | 5,6400 | 5,4350 | 5,4500 | 5,4500 | 1.559.700 |
| 04 abr 2024 | 5,7700 | 5,8600 | 5,5400 | 5,6300 | 5,6300 | 2.112.800 |
| 03 abr 2024 | 5,6800 | 5,7500 | 5,4950 | 5,6600 | 5,6600 | 2.610.300 |
| 02 abr 2024 | 5,7700 | 5,8500 | 5,6600 | 5,7600 | 5,7600 | 3.428.800 |
| 01 abr 2024 | 6,6200 | 6,6400 | 5,9000 | 5,9400 | 5,9400 | 4.098.000 |
| 28 mar 2024 | 6,8700 | 6,9000 | 6,4400 | 6,5000 | 6,5000 | 3.047.400 |
| 27 mar 2024 | 6,4900 | 6,8750 | 6,3900 | 6,8600 | 6,8600 | 2.466.500 |
| 26 mar 2024 | 6,7800 | 6,8200 | 6,4400 | 6,4500 | 6,4500 | 2.610.700 |
| 25 mar 2024 | 7,2300 | 7,3200 | 6,7000 | 6,7200 | 6,7200 | 2.591.000 |
| 22 mar 2024 | 7,5400 | 7,5900 | 7,2000 | 7,2200 | 7,2200 | 1.768.000 |
| 21 mar 2024 | 6,9900 | 7,7000 | 6,9700 | 7,5300 | 7,5300 | 3.790.600 |
| 20 mar 2024 | 6,5650 | 7,0050 | 6,4750 | 6,9700 | 6,9700 | 2.708.700 |
| 19 mar 2024 | 6,7100 | 6,8650 | 6,4300 | 6,5700 | 6,5700 | 2.727.800 |
| 18 mar 2024 | 7,2800 | 7,3550 | 6,8300 | 6,8400 | 6,8400 | 2.940.800 |
| 15 mar 2024 | 6,8200 | 7,2850 | 6,8200 | 7,2600 | 7,2600 | 4.541.100 |
| 14 mar 2024 | 7,1200 | 7,1400 | 6,6600 | 6,8500 | 6,8500 | 4.124.100 |
| 13 mar 2024 | 7,3600 | 7,5800 | 7,1400 | 7,1500 | 7,1500 | 2.779.900 |
| 12 mar 2024 | 7,8100 | 7,8700 | 7,2850 | 7,4100 | 7,4100 | 1.806.100 |
| 11 mar 2024 | 7,7500 | 7,9400 | 7,7150 | 7,8400 | 7,8400 | 1.783.200 |
| 08 mar 2024 | 7,7800 | 8,0200 | 7,6800 | 7,7900 | 7,7900 | 1.772.900 |
| 07 mar 2024 | 7,5400 | 7,7500 | 7,5400 | 7,6400 | 7,6400 | 2.057.100 |
| 06 mar 2024 | 7,7300 | 7,7500 | 7,4300 | 7,4900 | 7,4900 | 1.907.300 |
| 05 mar 2024 | 7,7100 | 7,9600 | 7,5800 | 7,6200 | 7,6200 | 2.050.100 |
| 04 mar 2024 | 7,8200 | 8,0000 | 7,7900 | 7,8900 | 7,8900 | 2.627.400 |
| 01 mar 2024 | 7,8800 | 7,8950 | 7,3900 | 7,8000 | 7,8000 | 2.239.500 |
| 29 feb 2024 | 7,9400 | 8,0500 | 7,7600 | 7,9000 | 7,9000 | 2.345.400 |
| 28 feb 2024 | 7,6200 | 7,8550 | 7,6100 | 7,7400 | 7,7400 | 1.839.800 |
| 27 feb 2024 | 7,5300 | 7,9100 | 7,4600 | 7,7800 | 7,7800 | 2.726.100 |
| 26 feb 2024 | 7,3300 | 7,5200 | 7,3200 | 7,4600 | 7,4600 | 1.696.700 |
| 23 feb 2024 | 6,9300 | 7,4250 | 6,8950 | 7,3900 | 7,3900 | 1.957.900 |
| 22 feb 2024 | 6,8300 | 7,1200 | 6,7200 | 6,9000 | 6,9000 | 2.381.200 |
| 21 feb 2024 | 7,5000 | 7,5900 | 6,8500 | 6,8900 | 6,8900 | 6.095.200 |
| 20 feb 2024 | 7,6000 | 7,8100 | 7,5300 | 7,5900 | 7,5900 | 1.917.000 |
| 16 feb 2024 | 7,7800 | 7,9900 | 7,5900 | 7,8700 | 7,8700 | 2.265.800 |
| 15 feb 2024 | 7,6700 | 8,0050 | 7,6400 | 7,9000 | 7,9000 | 2.132.200 |
| 14 feb 2024 | 7,7600 | 7,8200 | 7,4500 | 7,6500 | 7,6500 | 2.365.100 |
| 13 feb 2024 | 7,7000 | 7,8300 | 7,4300 | 7,5400 | 7,5400 | 3.745.700 |
| 12 feb 2024 | 7,8000 | 8,2100 | 7,7700 | 8,1800 | 8,1800 | 3.481.100 |
| 09 feb 2024 | 7,7300 | 7,8600 | 7,5000 | 7,7000 | 7,7000 | 1.959.700 |
| 08 feb 2024 | 7,3400 | 7,7700 | 7,2000 | 7,6600 | 7,6600 | 3.970.600 |
| 07 feb 2024 | 7,6100 | 7,7300 | 7,2900 | 7,3500 | 7,3500 | 4.313.500 |
| 06 feb 2024 | 6,5700 | 7,6950 | 6,5300 | 7,6200 | 7,6200 | 5.649.100 |
| 05 feb 2024 | 6,9100 | 7,2750 | 6,5100 | 6,5600 | 6,5600 | 3.310.800 |
| 02 feb 2024 | 7,2700 | 7,9700 | 6,7100 | 7,0000 | 7,0000 | 8.283.300 |
| 01 feb 2024 | 6,8000 | 7,0100 | 6,5700 | 6,8300 | 6,8300 | 4.150.300 |
| 31 ene 2024 | 6,9300 | 7,1100 | 6,6850 | 6,7100 | 6,7100 | 5.452.400 |
| 30 ene 2024 | 7,1800 | 7,2100 | 6,9600 | 6,9700 | 6,9700 | 2.315.800 |
| 29 ene 2024 | 6,8500 | 7,1800 | 6,7750 | 7,1800 | 7,1800 | 2.348.500 |
| 26 ene 2024 | 6,8100 | 7,0100 | 6,8000 | 6,8500 | 6,8500 | 1.585.000 |
| 25 ene 2024 | 6,9700 | 7,0100 | 6,7100 | 6,8000 | 6,8000 | 1.504.400 |
| 24 ene 2024 | 7,1700 | 7,2900 | 6,7400 | 6,8300 | 6,8300 | 2.023.300 |
| 23 ene 2024 | 7,3000 | 7,3500 | 6,9450 | 6,9900 | 6,9900 | 1.883.400 |
| 22 ene 2024 | 6,8700 | 7,1900 | 6,8400 | 7,1200 | 7,1200 | 2.833.100 |
| 19 ene 2024 | 6,9700 | 6,9700 | 6,7100 | 6,7600 | 6,7600 | 2.140.200 |
| 18 ene 2024 | 6,6800 | 6,9600 | 6,6550 | 6,9400 | 6,9400 | 1.901.500 |
| 17 ene 2024 | 6,6300 | 6,7700 | 6,4900 | 6,5600 | 6,5600 | 1.847.600 |
| 16 ene 2024 | 6,4700 | 6,7900 | 6,3100 | 6,7800 | 6,7800 | 2.071.000 |
| 12 ene 2024 | 6,6500 | 6,8000 | 6,4200 | 6,4900 | 6,4900 | 1.882.100 |
| 11 ene 2024 | 6,6500 | 6,6600 | 6,4300 | 6,5200 | 6,5200 | 1.766.500 |
| 10 ene 2024 | 6,5100 | 6,7450 | 6,3350 | 6,6900 | 6,6900 | 1.850.500 |
| 09 ene 2024 | 6,7700 | 6,7700 | 6,5400 | 6,5400 | 6,5400 | 2.092.600 |
| 08 ene 2024 | 6,8200 | 7,0500 | 6,7600 | 6,9300 | 6,9300 | 2.298.100 |
| 05 ene 2024 | 6,7000 | 6,9450 | 6,6300 | 6,8500 | 6,8500 | 1.887.400 |
| 04 ene 2024 | 6,5100 | 6,8700 | 6,3300 | 6,8000 | 6,8000 | 2.642.700 |
| 03 ene 2024 | 6,7900 | 6,7900 | 6,4750 | 6,4900 | 6,4900 | 3.156.700 |
| 02 ene 2024 | 6,7900 | 7,1550 | 6,6200 | 6,9600 | 6,9600 | 2.677.900 |
| 29 dic 2023 | 7,0500 | 7,0500 | 6,7800 | 6,9100 | 6,9100 | 2.323.400 |
| 28 dic 2023 | 6,9500 | 7,1500 | 6,9050 | 7,1100 | 7,1100 | 2.952.900 |
| 27 dic 2023 | 6,9000 | 7,1300 | 6,8750 | 6,9800 | 6,9800 | 2.585.400 |
| 26 dic 2023 | 6,9800 | 7,0600 | 6,8230 | 6,8700 | 6,8700 | 2.637.300 |
| 22 dic 2023 | 6,8000 | 7,0900 | 6,6600 | 6,9400 | 6,9400 | 2.238.900 |
| 21 dic 2023 | 6,5700 | 6,8400 | 6,5000 | 6,8100 | 6,8100 | 2.365.500 |
| 20 dic 2023 | 6,5400 | 6,8100 | 6,4200 | 6,4500 | 6,4500 | 2.910.400 |
| 19 dic 2023 | 6,6900 | 6,7800 | 6,5650 | 6,7000 | 6,7000 | 3.175.000 |
| 18 dic 2023 | 6,4800 | 6,5100 | 6,1800 | 6,3800 | 6,3800 | 2.997.400 |
| 15 dic 2023 | 6,6900 | 6,6900 | 6,2300 | 6,4100 | 6,4100 | 6.738.300 |
| 14 dic 2023 | 5,9100 | 6,7800 | 5,9000 | 6,6300 | 6,6300 | 7.447.800 |
| 13 dic 2023 | 5,0500 | 5,6400 | 4,9600 | 5,5900 | 5,5900 | 5.064.800 |
| 12 dic 2023 | 5,3300 | 5,3700 | 5,0600 | 5,0700 | 5,0700 | 2.769.700 |
| 11 dic 2023 | 5,4500 | 5,5800 | 5,1900 | 5,3300 | 5,3300 | 3.204.100 |
| 08 dic 2023 | 5,4200 | 5,6050 | 5,3100 | 5,4500 | 5,4500 | 3.328.000 |
| 07 dic 2023 | 5,4600 | 5,5200 | 5,2300 | 5,4300 | 5,4300 | 4.176.100 |
| 06 dic 2023 | 5,2300 | 5,5400 | 5,2200 | 5,5000 | 5,5000 | 2.890.100 |
| 05 dic 2023 | 5,5100 | 5,5100 | 5,0900 | 5,1700 | 5,1700 | 3.767.800 |
| 04 dic 2023 | 5,2500 | 5,7750 | 5,2150 | 5,7200 | 5,7200 | 5.718.200 |
| *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.