Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.466,94 -1.929,08 (-3,30%)
Longeveron Inc. (LGVN)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,5900 | 1,5900 | 1,4300 | 1,4550 | 1,4550 | 276.900 |
| 09 may 2024 | 1,6700 | 1,6790 | 1,5150 | 1,5400 | 1,5400 | 345.600 |
| 08 may 2024 | 1,7100 | 1,7100 | 1,6000 | 1,6600 | 1,6600 | 231.300 |
| 07 may 2024 | 1,6700 | 1,7300 | 1,6500 | 1,6800 | 1,6800 | 355.800 |
| 06 may 2024 | 1,7700 | 1,7710 | 1,6600 | 1,6800 | 1,6800 | 289.000 |
| 03 may 2024 | 1,8100 | 1,8800 | 1,7300 | 1,7500 | 1,7500 | 395.500 |
| 02 may 2024 | 1,7800 | 2,0800 | 1,7000 | 1,8100 | 1,8100 | 1.699.600 |
| 01 may 2024 | 1,7400 | 1,8200 | 1,6900 | 1,7400 | 1,7400 | 144.000 |
| 30 abr 2024 | 1,6700 | 1,8000 | 1,6400 | 1,7100 | 1,7100 | 206.500 |
| 29 abr 2024 | 1,7500 | 1,7500 | 1,6000 | 1,6900 | 1,6900 | 166.800 |
| 26 abr 2024 | 1,6700 | 1,7900 | 1,6200 | 1,7500 | 1,7500 | 373.400 |
| 25 abr 2024 | 1,7200 | 1,7200 | 1,6000 | 1,6700 | 1,6700 | 322.100 |
| 24 abr 2024 | 1,8300 | 1,8300 | 1,6800 | 1,7200 | 1,7200 | 323.800 |
| 23 abr 2024 | 1,9100 | 1,9200 | 1,7600 | 1,8200 | 1,8200 | 275.900 |
| 22 abr 2024 | 1,9800 | 2,0600 | 1,8100 | 1,8700 | 1,8700 | 485.000 |
| 19 abr 2024 | 1,9200 | 2,1000 | 1,9000 | 1,9200 | 1,9200 | 456.600 |
| 18 abr 2024 | 2,0900 | 2,2900 | 1,9300 | 2,0100 | 2,0100 | 1.000.900 |
| 17 abr 2024 | 2,5300 | 2,6780 | 1,9300 | 2,0900 | 2,0900 | 3.380.400 |
| 16 abr 2024 | 2,9700 | 4,2500 | 2,6000 | 3,5300 | 3,5300 | 9.547.600 |
| 15 abr 2024 | 2,3900 | 3,4100 | 2,1500 | 2,9300 | 2,9300 | 57.100.100 |
| 12 abr 2024 | 2,1800 | 2,1800 | 1,6200 | 1,6900 | 1,6900 | 494.000 |
| 11 abr 2024 | 2,1700 | 2,2460 | 2,0100 | 2,0200 | 2,0200 | 296.200 |
| 10 abr 2024 | 2,0100 | 2,3200 | 2,0000 | 2,2500 | 2,2500 | 421.600 |
| 09 abr 2024 | 2,0100 | 2,1750 | 1,9100 | 2,1400 | 2,1400 | 1.361.700 |
| 08 abr 2024 | 3,7400 | 5,4700 | 2,0300 | 2,1500 | 2,1500 | 50.509.400 |
| 05 abr 2024 | 2,0600 | 2,2500 | 1,8300 | 2,2000 | 2,2000 | 2.461.500 |
| 04 abr 2024 | 2,4800 | 2,5700 | 2,0200 | 2,0300 | 2,0300 | 272.700 |
| 03 abr 2024 | 2,7900 | 2,7900 | 2,4000 | 2,5000 | 2,5000 | 99.400 |
| 02 abr 2024 | 2,8700 | 2,9920 | 2,7000 | 2,7500 | 2,7500 | 35.900 |
| 01 abr 2024 | 3,1600 | 3,2500 | 2,8150 | 2,8500 | 2,8500 | 105.100 |
| 28 mar 2024 | 3,6400 | 3,6400 | 3,2000 | 3,2500 | 3,2500 | 154.000 |
| 27 mar 2024 | 2,9200 | 3,6000 | 2,9200 | 3,1100 | 3,1100 | 124.200 |
| 27 mar 2024 | 1:10 Split de acciones | |||||
| 26 mar 2024 | 3,9500 | 4,1800 | 3,3100 | 3,4400 | 3,4400 | 62.700 |
| 25 mar 2024 | 4,0000 | 4,3000 | 3,8000 | 4,0300 | 4,0300 | 30.530 |
| 22 mar 2024 | 4,0400 | 4,0500 | 3,6500 | 3,8200 | 3,8200 | 12.050 |
| 21 mar 2024 | 3,6800 | 4,0700 | 3,6000 | 3,9000 | 3,9000 | 18.710 |
| 20 mar 2024 | 4,2400 | 4,4000 | 3,5000 | 3,6100 | 3,6100 | 43.840 |
| 19 mar 2024 | 4,4400 | 4,5900 | 4,4000 | 4,5200 | 4,5200 | 17.520 |
| 18 mar 2024 | 4,7400 | 4,8600 | 4,4000 | 4,4100 | 4,4100 | 9810 |
| 15 mar 2024 | 4,6600 | 4,7600 | 4,5000 | 4,5000 | 4,5000 | 6060 |
| 14 mar 2024 | 4,7800 | 4,7800 | 4,6000 | 4,6000 | 4,6000 | 7110 |
| 13 mar 2024 | 4,6500 | 5,0500 | 4,6500 | 4,7100 | 4,7100 | 8940 |
| 12 mar 2024 | 5,2700 | 5,2900 | 4,5700 | 4,8000 | 4,8000 | 23.020 |
| 11 mar 2024 | 5,2000 | 5,3500 | 5,1000 | 5,1300 | 5,1300 | 8190 |
| 08 mar 2024 | 5,2000 | 5,3000 | 5,1500 | 5,2000 | 5,2000 | 6510 |
| 07 mar 2024 | 5,3000 | 5,3800 | 5,1100 | 5,1500 | 5,1500 | 7560 |
| 06 mar 2024 | 5,0900 | 5,5000 | 5,0800 | 5,3000 | 5,3000 | 19.100 |
| 05 mar 2024 | 5,3000 | 5,3000 | 5,1200 | 5,2700 | 5,2700 | 4750 |
| 04 mar 2024 | 5,4000 | 5,5000 | 5,0800 | 5,1100 | 5,1100 | 7680 |
| 01 mar 2024 | 5,5200 | 5,5200 | 5,2500 | 5,4000 | 5,4000 | 12.430 |
| 29 feb 2024 | 5,3000 | 5,6000 | 5,2100 | 5,3400 | 5,3400 | 11.940 |
| 28 feb 2024 | 5,7900 | 5,7900 | 5,3200 | 5,4400 | 5,4400 | 27.780 |
| 27 feb 2024 | 5,4000 | 5,8600 | 5,3100 | 5,7900 | 5,7900 | 39.510 |
| 26 feb 2024 | 5,2000 | 5,4000 | 5,1800 | 5,4000 | 5,4000 | 14.240 |
| 23 feb 2024 | 5,3300 | 5,3300 | 5,1000 | 5,1800 | 5,1800 | 10.330 |
| 22 feb 2024 | 5,0100 | 5,3000 | 5,0100 | 5,1300 | 5,1300 | 13.600 |
| 21 feb 2024 | 5,3700 | 5,5500 | 5,1300 | 5,2900 | 5,2900 | 12.760 |
| 20 feb 2024 | 5,3000 | 5,4900 | 5,1300 | 5,2500 | 5,2500 | 19.260 |
| 16 feb 2024 | 5,1600 | 5,3800 | 5,1600 | 5,3000 | 5,3000 | 12.530 |
| 15 feb 2024 | 5,4100 | 5,4100 | 5,1500 | 5,3100 | 5,3100 | 11.550 |
| 14 feb 2024 | 5,2000 | 5,4000 | 5,0000 | 5,4000 | 5,4000 | 8420 |
| 13 feb 2024 | 5,3000 | 5,4000 | 4,9900 | 5,2100 | 5,2100 | 23.910 |
| 12 feb 2024 | 5,4000 | 5,6000 | 5,2800 | 5,5500 | 5,5500 | 20.460 |
| 09 feb 2024 | 5,1000 | 5,3800 | 5,1000 | 5,2600 | 5,2600 | 5190 |
| 08 feb 2024 | 5,2100 | 5,3700 | 4,9100 | 5,1600 | 5,1600 | 14.980 |
| 07 feb 2024 | 5,1400 | 5,3900 | 5,0500 | 5,2100 | 5,2100 | 12.960 |
| 06 feb 2024 | 5,3000 | 5,5100 | 5,1000 | 5,3000 | 5,3000 | 11.680 |
| 05 feb 2024 | 5,6400 | 5,8000 | 5,2500 | 5,3300 | 5,3300 | 19.550 |
| 02 feb 2024 | 5,3500 | 5,7000 | 5,1000 | 5,5800 | 5,5800 | 53.920 |
| 01 feb 2024 | 5,4600 | 5,4600 | 4,7300 | 5,1100 | 5,1100 | 34.010 |
| 31 ene 2024 | 5,4300 | 5,5900 | 5,0000 | 5,3900 | 5,3900 | 83.090 |
| 30 ene 2024 | 5,8000 | 6,0400 | 4,1800 | 5,3800 | 5,3800 | 222.030 |
| 29 ene 2024 | 7,5000 | 7,9100 | 6,5000 | 6,7100 | 6,7100 | 504.110 |
| 26 ene 2024 | 8,0000 | 8,1500 | 7,5000 | 8,0000 | 8,0000 | 7230 |
| 25 ene 2024 | 8,2000 | 8,7400 | 7,6000 | 8,1700 | 8,1700 | 9960 |
| 24 ene 2024 | 8,9000 | 8,9300 | 8,1900 | 8,2000 | 8,2000 | 9320 |
| 23 ene 2024 | 8,8700 | 9,0000 | 8,2000 | 8,6100 | 8,6100 | 12.290 |
| 22 ene 2024 | 9,1400 | 9,5500 | 8,2400 | 8,7700 | 8,7700 | 21.340 |
| 19 ene 2024 | 10,1000 | 10,3000 | 9,3600 | 9,5000 | 9,5000 | 15.390 |
| 18 ene 2024 | 10,9000 | 11,0000 | 9,5000 | 10,2000 | 10,2000 | 9070 |
| 17 ene 2024 | 10,3000 | 11,0000 | 10,0000 | 10,3000 | 10,3000 | 8840 |
| 16 ene 2024 | 11,2000 | 11,3000 | 10,0000 | 10,4000 | 10,4000 | 14.260 |
| 12 ene 2024 | 12,6000 | 12,7000 | 11,3000 | 11,5000 | 11,5000 | 9070 |
| 11 ene 2024 | 12,8000 | 12,8000 | 11,4000 | 11,7000 | 11,7000 | 9790 |
| 10 ene 2024 | 13,1000 | 13,1600 | 12,2000 | 12,8000 | 12,8000 | 6670 |
| 09 ene 2024 | 13,0000 | 13,4000 | 12,0000 | 12,6000 | 12,6000 | 10.530 |
| 08 ene 2024 | 13,5000 | 13,5000 | 12,0000 | 12,9000 | 12,9000 | 12.170 |
| 05 ene 2024 | 13,4000 | 13,4100 | 12,7000 | 12,9000 | 12,9000 | 6760 |
| 04 ene 2024 | 12,8000 | 13,5000 | 12,6000 | 13,4000 | 13,4000 | 12.690 |
| 03 ene 2024 | 13,2000 | 13,6200 | 12,5000 | 12,9000 | 12,9000 | 12.600 |
| 02 ene 2024 | 14,3000 | 14,3000 | 12,5000 | 13,2000 | 13,2000 | 15.720 |
| 29 dic 2023 | 14,0000 | 14,0000 | 13,5000 | 13,6000 | 13,6000 | 9130 |
| 28 dic 2023 | 13,9000 | 14,5000 | 13,4000 | 13,9000 | 13,9000 | 12.430 |
| 27 dic 2023 | 14,5000 | 14,8000 | 13,6000 | 13,9000 | 13,9000 | 18.440 |
| 26 dic 2023 | 13,6000 | 14,8000 | 13,0000 | 14,6000 | 14,6000 | 29.910 |
| 22 dic 2023 | 12,8000 | 13,5000 | 12,4000 | 13,4000 | 13,4000 | 51.320 |
| 21 dic 2023 | 12,9000 | 13,9000 | 11,5000 | 12,5000 | 12,5000 | 120.250 |
| 20 dic 2023 | 20,7000 | 21,3000 | 14,0000 | 16,2000 | 16,2000 | 510.020 |
| 19 dic 2023 | 19,7000 | 20,6000 | 19,4000 | 19,5000 | 19,5000 | 5430 |
| *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.