Mercados españoles abiertos en 7 hrs 42 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0754 -0,0005 (-0,04%) Petróleo Brent
83,12 -0,04 (-0,05%) Bitcoin EUR
58.035,19 -822,08 (-1,40%)
Lichen China Limited (LICN)
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:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 0,9000 | 1,2200 | 0,9000 | 1,1100 | 1,1100 | 937.153 |
| 06 may 2024 | 1,1000 | 1,1300 | 0,9600 | 1,0400 | 1,0400 | 446.900 |
| 03 may 2024 | 1,1300 | 1,2400 | 1,0980 | 1,1100 | 1,1100 | 173.400 |
| 02 may 2024 | 1,3000 | 1,3100 | 1,1200 | 1,1700 | 1,1700 | 178.300 |
| 01 may 2024 | 1,3700 | 1,4080 | 1,1500 | 1,3300 | 1,3300 | 466.900 |
| 30 abr 2024 | 1,5100 | 1,6500 | 1,2200 | 1,3800 | 1,3800 | 1.283.600 |
| 29 abr 2024 | 1,3200 | 2,0400 | 1,3200 | 2,0300 | 2,0300 | 3.964.200 |
| 26 abr 2024 | 1,1800 | 1,4100 | 1,1500 | 1,3700 | 1,3700 | 3.531.200 |
| 25 abr 2024 | 1,0000 | 1,1100 | 0,9940 | 1,1000 | 1,1000 | 6.023.000 |
| 24 abr 2024 | 0,6710 | 1,0800 | 0,6500 | 0,9990 | 0,9990 | 15.083.500 |
| 23 abr 2024 | 0,9700 | 0,9750 | 0,5000 | 0,5600 | 0,5600 | 6.611.400 |
| 22 abr 2024 | 1,0000 | 1,0180 | 0,9300 | 0,9690 | 0,9690 | 34.600 |
| 19 abr 2024 | 0,9500 | 1,0800 | 0,9300 | 1,0050 | 1,0050 | 819.300 |
| 18 abr 2024 | 0,9200 | 0,9490 | 0,8400 | 0,9490 | 0,9490 | 340.500 |
| 17 abr 2024 | 0,8500 | 0,9560 | 0,8110 | 0,8800 | 0,8800 | 703.100 |
| 16 abr 2024 | 0,8400 | 0,8680 | 0,8100 | 0,8470 | 0,8470 | 21.300 |
| 15 abr 2024 | 1,0900 | 1,0900 | 0,7950 | 0,8410 | 0,8410 | 257.100 |
| 12 abr 2024 | 1,0800 | 1,1200 | 1,0050 | 1,0100 | 1,0100 | 200.800 |
| 11 abr 2024 | 1,0400 | 1,0800 | 1,0100 | 1,0400 | 1,0400 | 209.000 |
| 10 abr 2024 | 1,0900 | 1,0900 | 1,0500 | 1,0700 | 1,0700 | 2800 |
| 09 abr 2024 | 1,0900 | 1,1100 | 1,0600 | 1,1100 | 1,1100 | 18.700 |
| 08 abr 2024 | 1,0900 | 1,0900 | 1,0300 | 1,0600 | 1,0600 | 9900 |
| 05 abr 2024 | 1,0300 | 1,0450 | 1,0100 | 1,0300 | 1,0300 | 19.800 |
| 04 abr 2024 | 1,1100 | 1,1100 | 1,0300 | 1,0350 | 1,0350 | 36.600 |
| 03 abr 2024 | 1,0500 | 1,0600 | 1,0350 | 1,0350 | 1,0350 | 9800 |
| 02 abr 2024 | 1,0500 | 1,1050 | 1,0000 | 1,0200 | 1,0200 | 70.800 |
| 01 abr 2024 | 1,1700 | 1,1700 | 1,0300 | 1,0900 | 1,0900 | 33.000 |
| 28 mar 2024 | 1,1200 | 1,1700 | 1,1000 | 1,1700 | 1,1700 | 39.900 |
| 27 mar 2024 | 1,0900 | 1,1900 | 1,0190 | 1,1410 | 1,1410 | 61.000 |
| 26 mar 2024 | 1,1400 | 1,1400 | 1,0200 | 1,0400 | 1,0400 | 58.400 |
| 25 mar 2024 | 1,1600 | 1,1800 | 1,0700 | 1,0700 | 1,0700 | 107.800 |
| 22 mar 2024 | 1,1000 | 1,1300 | 0,9300 | 1,0200 | 1,0200 | 135.100 |
| 21 mar 2024 | 1,1300 | 1,1800 | 1,1000 | 1,1100 | 1,1100 | 28.100 |
| 20 mar 2024 | 1,1500 | 1,2000 | 1,1100 | 1,1300 | 1,1300 | 12.100 |
| 19 mar 2024 | 1,2000 | 1,2100 | 1,1000 | 1,1200 | 1,1200 | 34.100 |
| 18 mar 2024 | 1,1800 | 1,2200 | 1,1200 | 1,1600 | 1,1600 | 18.100 |
| 15 mar 2024 | 1,1000 | 1,1930 | 1,0400 | 1,1900 | 1,1900 | 55.900 |
| 14 mar 2024 | 1,0900 | 1,1100 | 1,0500 | 1,1000 | 1,1000 | 43.900 |
| 13 mar 2024 | 1,0900 | 1,1700 | 1,0500 | 1,0700 | 1,0700 | 126.100 |
| 12 mar 2024 | 1,1500 | 1,1850 | 1,1400 | 1,1600 | 1,1600 | 14.200 |
| 11 mar 2024 | 1,0600 | 1,1500 | 1,0600 | 1,1300 | 1,1300 | 12.300 |
| 08 mar 2024 | 1,1800 | 1,1800 | 1,0700 | 1,0800 | 1,0800 | 61.300 |
| 07 mar 2024 | 1,2000 | 1,2200 | 1,1600 | 1,1700 | 1,1700 | 19.500 |
| 06 mar 2024 | 1,1600 | 1,2400 | 1,1400 | 1,2400 | 1,2400 | 58.600 |
| 05 mar 2024 | 1,1600 | 1,2000 | 1,1100 | 1,1600 | 1,1600 | 47.400 |
| 04 mar 2024 | 1,2400 | 1,2600 | 1,1500 | 1,1700 | 1,1700 | 52.700 |
| 01 mar 2024 | 1,1800 | 1,2700 | 1,1300 | 1,2500 | 1,2500 | 50.900 |
| 29 feb 2024 | 1,1800 | 1,1900 | 1,1400 | 1,1400 | 1,1400 | 25.400 |
| 28 feb 2024 | 1,1900 | 1,2300 | 1,1300 | 1,2000 | 1,2000 | 42.500 |
| 27 feb 2024 | 1,1800 | 1,2600 | 1,1800 | 1,1900 | 1,1900 | 47.600 |
| 26 feb 2024 | 1,2300 | 1,2800 | 1,1950 | 1,2800 | 1,2800 | 66.300 |
| 23 feb 2024 | 1,1800 | 1,2800 | 1,1800 | 1,2600 | 1,2600 | 79.300 |
| 22 feb 2024 | 1,2000 | 1,3300 | 1,0800 | 1,2500 | 1,2500 | 1.386.600 |
| 21 feb 2024 | 1,3100 | 1,3600 | 1,2000 | 1,2100 | 1,2100 | 393.200 |
| 20 feb 2024 | 1,2000 | 1,3900 | 1,2000 | 1,3000 | 1,3000 | 715.700 |
| 16 feb 2024 | 1,4900 | 1,5300 | 1,0200 | 1,3900 | 1,3900 | 10.726.900 |
| 15 feb 2024 | 1,0400 | 1,2500 | 1,0400 | 1,1000 | 1,1000 | 5.071.700 |
| 14 feb 2024 | 1,0800 | 1,1500 | 1,0000 | 1,0400 | 1,0400 | 773.600 |
| 13 feb 2024 | 1,1500 | 1,2150 | 1,0800 | 1,1100 | 1,1100 | 103.500 |
| 12 feb 2024 | 1,1500 | 1,2400 | 1,0900 | 1,1800 | 1,1800 | 97.200 |
| 09 feb 2024 | 1,1800 | 1,1800 | 1,0600 | 1,1700 | 1,1700 | 12.400 |
| 08 feb 2024 | 1,0800 | 1,3800 | 1,0800 | 1,2100 | 1,2100 | 91.800 |
| 07 feb 2024 | 1,1600 | 1,1800 | 1,0600 | 1,0600 | 1,0600 | 12.300 |
| 06 feb 2024 | 1,2800 | 1,2800 | 1,1210 | 1,1800 | 1,1800 | 15.700 |
| 05 feb 2024 | 1,3500 | 1,4490 | 1,2700 | 1,2700 | 1,2700 | 47.600 |
| 02 feb 2024 | 1,3900 | 1,5800 | 1,3500 | 1,3500 | 1,3500 | 87.700 |
| 01 feb 2024 | 1,3800 | 1,4700 | 1,3500 | 1,4500 | 1,4500 | 18.200 |
| 31 ene 2024 | 1,3800 | 1,5880 | 1,3600 | 1,4200 | 1,4200 | 11.400 |
| 30 ene 2024 | 1,4000 | 1,4200 | 1,3800 | 1,3800 | 1,3800 | 27.200 |
| 29 ene 2024 | 1,6700 | 1,6780 | 1,3770 | 1,3800 | 1,3800 | 109.700 |
| 26 ene 2024 | 1,5300 | 1,7300 | 1,4850 | 1,6800 | 1,6800 | 100.000 |
| 25 ene 2024 | 1,6300 | 1,7500 | 1,5600 | 1,5680 | 1,5680 | 89.000 |
| 24 ene 2024 | 1,8900 | 1,9000 | 1,6300 | 1,6350 | 1,6350 | 89.100 |
| 23 ene 2024 | 1,7700 | 1,9800 | 1,7700 | 1,9200 | 1,9200 | 83.300 |
| 22 ene 2024 | 1,7100 | 1,7500 | 1,6500 | 1,6700 | 1,6700 | 28.700 |
| 19 ene 2024 | 1,7400 | 1,8400 | 1,6900 | 1,7000 | 1,7000 | 58.500 |
| 18 ene 2024 | 1,6770 | 1,7910 | 1,6770 | 1,7300 | 1,7300 | 11.200 |
| 17 ene 2024 | 1,7000 | 1,8990 | 1,6600 | 1,6900 | 1,6900 | 8400 |
| 16 ene 2024 | 1,6800 | 1,7370 | 1,6800 | 1,7000 | 1,7000 | 9900 |
| 12 ene 2024 | 1,7300 | 1,7900 | 1,6800 | 1,6800 | 1,6800 | 85.000 |
| 11 ene 2024 | 1,7460 | 1,8500 | 1,6860 | 1,7200 | 1,7200 | 56.200 |
| 10 ene 2024 | 1,8300 | 1,8900 | 1,7300 | 1,7300 | 1,7300 | 29.400 |
| 09 ene 2024 | 1,8200 | 1,9900 | 1,7800 | 1,8000 | 1,8000 | 143.500 |
| 08 ene 2024 | 1,8500 | 2,0400 | 1,8200 | 1,8500 | 1,8500 | 213.400 |
| 05 ene 2024 | 1,8200 | 2,0300 | 1,8200 | 1,8500 | 1,8500 | 150.500 |
| 04 ene 2024 | 1,8930 | 2,0000 | 1,8500 | 1,8680 | 1,8680 | 158.800 |
| 03 ene 2024 | 1,8200 | 1,9100 | 1,8000 | 1,8600 | 1,8600 | 50.600 |
| 02 ene 2024 | 1,9800 | 2,0000 | 1,8000 | 1,8100 | 1,8100 | 58.000 |
| 29 dic 2023 | 2,0100 | 2,1300 | 1,9500 | 1,9800 | 1,9800 | 201.900 |
| 28 dic 2023 | 1,9900 | 2,0700 | 1,9400 | 1,9500 | 1,9500 | 99.900 |
| 27 dic 2023 | 1,9000 | 2,0390 | 1,9000 | 1,9700 | 1,9700 | 54.200 |
| 26 dic 2023 | 1,8800 | 1,9000 | 1,7800 | 1,9000 | 1,9000 | 76.700 |
| 22 dic 2023 | 1,8710 | 1,9300 | 1,7450 | 1,7700 | 1,7700 | 9100 |
| 21 dic 2023 | 1,7700 | 1,8700 | 1,7300 | 1,8200 | 1,8200 | 55.700 |
| 20 dic 2023 | 1,9000 | 1,9050 | 1,6200 | 1,7300 | 1,7300 | 137.100 |
| 19 dic 2023 | 2,0000 | 2,0900 | 1,8600 | 1,8800 | 1,8800 | 237.300 |
| 18 dic 2023 | 2,1000 | 2,1000 | 1,8600 | 2,0450 | 2,0450 | 412.800 |
| 15 dic 2023 | 2,0000 | 2,0700 | 1,8100 | 1,9100 | 1,9100 | 506.900 |
| 14 dic 2023 | 1,8200 | 1,8500 | 1,7500 | 1,8200 | 1,8200 | 86.900 |
| 13 dic 2023 | 1,8400 | 1,8500 | 1,6400 | 1,7300 | 1,7300 | 93.800 |
| *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.