Mercados españoles cerrados en 7 hrs 14 min
IBEX 35
10.931,30 -125,70 (-1,14%) Euro Stoxx 50
4.898,57 -31,42 (-0,64%) Dólar/Euro
1,0722 -0,0021 (-0,19%) Petróleo Brent
86,85 +0,25 (+0,29%) Oro
2.340,10 +1,20 (+0,05%) Bitcoin EUR
58.169,16 -777,62 (-1,32%)
Interlink Electronics, Inc. (LINK)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 4,2200 | 4,6100 | 4,0000 | 4,1000 | 4,1000 | 3300 |
| 28 jun 2024 | 4,2400 | 4,2400 | 4,0300 | 4,0300 | 4,0300 | 14.100 |
| 27 jun 2024 | 4,2980 | 4,2980 | 4,1200 | 4,1200 | 4,1200 | 1900 |
| 26 jun 2024 | 4,1600 | 4,2900 | 4,0500 | 4,2800 | 4,2800 | 5600 |
| 25 jun 2024 | 4,0400 | 4,1370 | 4,0000 | 4,0200 | 4,0200 | 2100 |
| 24 jun 2024 | 4,0700 | 4,5200 | 4,0100 | 4,0600 | 4,0600 | 29.300 |
| 21 jun 2024 | 4,1000 | 4,3510 | 4,0740 | 4,3500 | 4,3500 | 21.600 |
| 20 jun 2024 | 4,0400 | 4,2250 | 4,0400 | 4,1000 | 4,1000 | 12.400 |
| 18 jun 2024 | 4,0400 | 4,2000 | 4,0400 | 4,0700 | 4,0700 | 4500 |
| 17 jun 2024 | 4,3000 | 4,3000 | 4,0200 | 4,0200 | 4,0200 | 5000 |
| 14 jun 2024 | 4,1100 | 4,4250 | 4,1100 | 4,4250 | 4,4250 | 1400 |
| 13 jun 2024 | 4,3650 | 4,3650 | 4,2100 | 4,2100 | 4,2100 | 900 |
| 12 jun 2024 | 4,2400 | 4,5780 | 4,2400 | 4,4130 | 4,4130 | 8100 |
| 11 jun 2024 | 4,0200 | 4,1400 | 4,0110 | 4,1400 | 4,1400 | 2700 |
| 10 jun 2024 | 4,2600 | 4,3100 | 4,0000 | 4,0200 | 4,0200 | 7200 |
| 07 jun 2024 | 4,5100 | 4,5100 | 4,4100 | 4,4100 | 4,4100 | 8900 |
| 06 jun 2024 | 4,8550 | 4,8550 | 4,4990 | 4,6400 | 4,6400 | 1400 |
| 05 jun 2024 | 4,8100 | 4,9000 | 4,6400 | 4,6500 | 4,6500 | 5600 |
| 04 jun 2024 | 4,6700 | 5,0250 | 4,6550 | 4,7360 | 4,7360 | 8500 |
| 03 jun 2024 | 4,6700 | 5,1100 | 4,4360 | 4,6400 | 4,6400 | 62.800 |
| 31 may 2024 | 4,8800 | 4,8800 | 4,4790 | 4,5400 | 4,5400 | 31.400 |
| 30 may 2024 | 4,7600 | 5,1130 | 4,6700 | 4,6700 | 4,6700 | 25.700 |
| 29 may 2024 | 4,6200 | 4,8900 | 4,4950 | 4,8200 | 4,8200 | 29.500 |
| 28 may 2024 | 5,0000 | 5,0000 | 4,6500 | 4,6500 | 4,6500 | 17.200 |
| 24 may 2024 | 4,9400 | 5,3070 | 4,7630 | 5,1050 | 5,1050 | 6900 |
| 23 may 2024 | 5,0400 | 5,2400 | 4,7700 | 4,8810 | 4,8810 | 57.600 |
| 22 may 2024 | 5,1500 | 5,5110 | 4,5200 | 4,8040 | 4,8040 | 58.400 |
| 21 may 2024 | 4,9500 | 5,1200 | 4,5100 | 5,1200 | 5,1200 | 22.500 |
| 20 may 2024 | 4,7900 | 5,4610 | 4,7600 | 4,9500 | 4,9500 | 25.700 |
| 17 may 2024 | 4,6900 | 5,3500 | 4,6050 | 5,0300 | 5,0300 | 21.700 |
| 16 may 2024 | 4,4350 | 4,8200 | 4,4350 | 4,8200 | 4,8200 | 11.700 |
| 15 may 2024 | 4,6300 | 4,6400 | 4,5000 | 4,5000 | 4,5000 | 4400 |
| 14 may 2024 | 4,4800 | 4,6240 | 4,4800 | 4,4900 | 4,4900 | 2400 |
| 13 may 2024 | 4,3000 | 4,6050 | 4,3000 | 4,5150 | 4,5150 | 6700 |
| 10 may 2024 | 4,2600 | 4,3920 | 4,2600 | 4,3500 | 4,3500 | 3100 |
| 09 may 2024 | 4,2900 | 4,5000 | 4,2500 | 4,4400 | 4,4400 | 7600 |
| 08 may 2024 | 4,3050 | 4,6000 | 4,2630 | 4,3100 | 4,3100 | 4600 |
| 07 may 2024 | 4,5500 | 4,6400 | 4,4200 | 4,4400 | 4,4400 | 18.500 |
| 06 may 2024 | 5,4600 | 5,5800 | 4,7000 | 4,7000 | 4,7000 | 8500 |
| 03 may 2024 | 5,5800 | 5,5800 | 5,5000 | 5,5000 | 5,5000 | 2000 |
| 02 may 2024 | 5,5800 | 5,9280 | 5,5800 | 5,6000 | 5,6000 | 1100 |
| 01 may 2024 | 5,5800 | 5,8520 | 5,5800 | 5,5800 | 5,5800 | 8500 |
| 30 abr 2024 | 5,5900 | 5,7650 | 5,5800 | 5,6460 | 5,6460 | 3200 |
| 29 abr 2024 | 6,0500 | 6,0500 | 5,5800 | 5,7800 | 5,7800 | 5200 |
| 26 abr 2024 | 6,6100 | 6,6100 | 5,5500 | 5,5600 | 5,5600 | 13.100 |
| 25 abr 2024 | 6,6000 | 6,8400 | 6,4900 | 6,4900 | 6,4900 | 16.000 |
| 24 abr 2024 | 6,6200 | 6,6510 | 6,5900 | 6,6300 | 6,6300 | 1500 |
| 23 abr 2024 | 6,5940 | 6,8180 | 6,5940 | 6,8050 | 6,8050 | 3100 |
| 22 abr 2024 | 6,5800 | 7,0400 | 6,5800 | 7,0400 | 7,0400 | 2100 |
| 19 abr 2024 | 6,7750 | 6,7750 | 6,6000 | 6,6000 | 6,6000 | 1200 |
| 18 abr 2024 | 6,6600 | 7,1200 | 6,6600 | 6,8750 | 6,8750 | 1500 |
| 17 abr 2024 | 6,6700 | 7,0500 | 6,6700 | 7,0400 | 7,0400 | 1800 |
| 16 abr 2024 | 6,7000 | 7,2330 | 6,5500 | 6,5600 | 6,5600 | 16.100 |
| 15 abr 2024 | 6,6700 | 6,8400 | 6,5670 | 6,7800 | 6,7800 | 4800 |
| 12 abr 2024 | 6,6000 | 6,6950 | 6,5500 | 6,5500 | 6,5500 | 2400 |
| 11 abr 2024 | 6,7200 | 6,8000 | 6,6000 | 6,8000 | 6,8000 | 7900 |
| 10 abr 2024 | 6,6000 | 6,6860 | 6,6000 | 6,6000 | 6,6000 | 1000 |
| 09 abr 2024 | 6,7500 | 6,8100 | 6,5600 | 6,6000 | 6,6000 | 3600 |
| 08 abr 2024 | 6,5800 | 6,7800 | 6,5800 | 6,7300 | 6,7300 | 7200 |
| 05 abr 2024 | 6,7100 | 6,8500 | 6,5800 | 6,7550 | 6,7550 | 5000 |
| 04 abr 2024 | 7,2800 | 7,2900 | 6,7090 | 6,7090 | 6,7090 | 6400 |
| 03 abr 2024 | 7,0300 | 7,3550 | 7,0200 | 7,1280 | 7,1280 | 3500 |
| 02 abr 2024 | 7,1260 | 7,3680 | 6,9200 | 7,2000 | 7,2000 | 13.400 |
| 01 abr 2024 | 7,4900 | 7,6700 | 7,4800 | 7,4800 | 7,4800 | 4500 |
| 28 mar 2024 | 7,7000 | 7,7000 | 7,4800 | 7,5850 | 7,5850 | 11.800 |
| 27 mar 2024 | 7,5300 | 7,9740 | 7,4400 | 7,5300 | 7,5300 | 8300 |
| 26 mar 2024 | 8,2200 | 9,1000 | 7,6150 | 7,6150 | 7,6150 | 18.400 |
| 25 mar 2024 | 7,7900 | 9,3300 | 7,6650 | 8,2790 | 8,2790 | 26.200 |
| 25 mar 2024 | 3:2 Split de acciones | |||||
| 22 mar 2024 | 7,5933 | 7,8393 | 7,4800 | 7,7800 | 7,7800 | 16.500 |
| 21 mar 2024 | 7,4800 | 7,5807 | 7,4800 | 7,5807 | 7,5807 | 11.100 |
| 20 mar 2024 | 7,5820 | 7,6600 | 7,4800 | 7,4800 | 7,4800 | 5850 |
| 19 mar 2024 | 7,6200 | 7,6600 | 7,4700 | 7,4867 | 7,4867 | 4050 |
| 18 mar 2024 | 7,4733 | 7,5813 | 7,3333 | 7,3800 | 7,3800 | 7650 |
| 15 mar 2024 | 7,3400 | 7,6867 | 7,3400 | 7,5800 | 7,5800 | 3750 |
| 14 mar 2024 | 7,9200 | 7,9200 | 7,2667 | 7,4460 | 7,4460 | 4200 |
| 13 mar 2024 | 7,6600 | 7,7360 | 7,1467 | 7,3333 | 7,3333 | 7350 |
| 12 mar 2024 | 7,8600 | 7,9467 | 7,5667 | 7,5667 | 7,5667 | 5100 |
| 11 mar 2024 | 7,9467 | 7,9467 | 7,5333 | 7,9467 | 7,9467 | 7350 |
| 08 mar 2024 | 8,0933 | 8,0933 | 7,9000 | 7,9333 | 7,9333 | 4950 |
| 07 mar 2024 | 7,9867 | 8,2733 | 7,8667 | 7,8667 | 7,8667 | 13.050 |
| 06 mar 2024 | 8,0580 | 8,2873 | 8,0200 | 8,0267 | 8,0267 | 5700 |
| 05 mar 2024 | 8,6533 | 8,6533 | 7,8333 | 8,0000 | 8,0000 | 30.900 |
| 04 mar 2024 | 8,3933 | 8,6667 | 8,2800 | 8,6040 | 8,6040 | 15.450 |
| 01 mar 2024 | 7,9000 | 8,3000 | 7,8333 | 8,2820 | 8,2820 | 17.250 |
| 29 feb 2024 | 7,9933 | 8,0667 | 7,4067 | 7,4067 | 7,4067 | 5550 |
| 28 feb 2024 | 8,0800 | 8,0800 | 7,8420 | 7,9200 | 7,9200 | 2550 |
| 27 feb 2024 | 8,6133 | 8,6133 | 7,6800 | 8,0800 | 8,0800 | 16.950 |
| 26 feb 2024 | 8,0133 | 8,6467 | 7,9720 | 8,6267 | 8,6267 | 6900 |
| 23 feb 2024 | 8,0200 | 8,1393 | 8,0200 | 8,1393 | 8,1393 | 1650 |
| 22 feb 2024 | 7,9133 | 8,6333 | 7,9067 | 8,5313 | 8,5313 | 10.650 |
| 21 feb 2024 | 8,3867 | 8,3867 | 7,9000 | 8,0667 | 8,0667 | 2400 |
| 20 feb 2024 | 8,1867 | 8,3633 | 8,0800 | 8,2700 | 8,2700 | 5700 |
| 16 feb 2024 | 8,6600 | 8,6600 | 8,0400 | 8,4187 | 8,4187 | 10.800 |
| 15 feb 2024 | 8,6533 | 8,6533 | 8,1533 | 8,1533 | 8,1533 | 2100 |
| 14 feb 2024 | 8,6600 | 8,6600 | 8,2727 | 8,6267 | 8,6267 | 6150 |
| 13 feb 2024 | 8,0067 | 8,1533 | 7,7600 | 8,1533 | 8,1533 | 6750 |
| 12 feb 2024 | 8,6667 | 8,6667 | 8,2000 | 8,2000 | 8,2000 | 7650 |
| 09 feb 2024 | 7,7667 | 8,3507 | 7,7667 | 8,1993 | 8,1993 | 3600 |
| 08 feb 2024 | 7,8467 | 8,3867 | 7,7800 | 7,7800 | 7,7800 | 7200 |
| *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.