Mercados españoles abiertos en 4 hrs 48 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.355,61 +153,24 (+0,40%) Dólar/Euro
1,0749 -0,0002 (-0,02%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.210,45 -1.137,11 (-1,95%)
LENSAR, Inc. (LNSR)
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:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 3,3150 | 3,4100 | 3,2100 | 3,3900 | 3,3900 | 31.000 |
| 07 may 2024 | 3,1700 | 3,5300 | 3,1700 | 3,2600 | 3,2600 | 45.900 |
| 06 may 2024 | 3,2100 | 3,3800 | 3,1700 | 3,2100 | 3,2100 | 21.200 |
| 03 may 2024 | 3,3000 | 3,3750 | 3,1800 | 3,2600 | 3,2600 | 15.100 |
| 02 may 2024 | 3,2270 | 3,3000 | 3,0200 | 3,1200 | 3,1200 | 31.500 |
| 01 may 2024 | 3,0800 | 3,2050 | 2,9510 | 3,0700 | 3,0700 | 3000 |
| 30 abr 2024 | 3,1000 | 3,1600 | 3,0110 | 3,1200 | 3,1200 | 24.200 |
| 29 abr 2024 | 3,3400 | 3,3460 | 2,9700 | 3,0000 | 3,0000 | 154.100 |
| 26 abr 2024 | 3,3800 | 3,6020 | 3,1000 | 3,2400 | 3,2400 | 76.300 |
| 25 abr 2024 | 3,1500 | 3,4400 | 3,1000 | 3,4300 | 3,4300 | 44.900 |
| 24 abr 2024 | 3,2750 | 3,3260 | 3,1300 | 3,2600 | 3,2600 | 8300 |
| 23 abr 2024 | 3,2500 | 3,3000 | 3,1000 | 3,1800 | 3,1800 | 13.600 |
| 22 abr 2024 | 3,2100 | 3,3100 | 3,1500 | 3,2500 | 3,2500 | 19.300 |
| 19 abr 2024 | 3,1600 | 3,2400 | 3,1250 | 3,2300 | 3,2300 | 7000 |
| 18 abr 2024 | 3,1350 | 3,3900 | 3,0000 | 3,1400 | 3,1400 | 38.900 |
| 17 abr 2024 | 3,0000 | 3,2530 | 3,0000 | 3,0600 | 3,0600 | 5700 |
| 16 abr 2024 | 3,1100 | 3,1970 | 3,0000 | 3,0200 | 3,0200 | 9800 |
| 15 abr 2024 | 3,3000 | 3,3400 | 3,1500 | 3,1500 | 3,1500 | 19.900 |
| 12 abr 2024 | 3,1580 | 3,2800 | 3,0700 | 3,2800 | 3,2800 | 18.400 |
| 11 abr 2024 | 3,0900 | 3,2600 | 3,0800 | 3,2000 | 3,2000 | 18.800 |
| 10 abr 2024 | 3,1930 | 3,3510 | 3,0200 | 3,1400 | 3,1400 | 31.400 |
| 09 abr 2024 | 3,1200 | 3,4650 | 2,9240 | 3,2400 | 3,2400 | 16.500 |
| 08 abr 2024 | 3,1600 | 3,2760 | 2,6700 | 3,2100 | 3,2100 | 222.100 |
| 05 abr 2024 | 3,2100 | 3,3000 | 2,8700 | 3,1200 | 3,1200 | 99.500 |
| 04 abr 2024 | 3,4300 | 3,5000 | 3,1300 | 3,2800 | 3,2800 | 71.900 |
| 03 abr 2024 | 3,3600 | 3,5500 | 3,3200 | 3,3300 | 3,3300 | 8200 |
| 02 abr 2024 | 3,4950 | 3,5350 | 3,3200 | 3,4400 | 3,4400 | 4500 |
| 01 abr 2024 | 3,5000 | 3,6380 | 3,3000 | 3,3800 | 3,3800 | 18.600 |
| 28 mar 2024 | 3,7500 | 3,7500 | 3,3600 | 3,3970 | 3,3970 | 42.900 |
| 27 mar 2024 | 3,3750 | 3,9200 | 3,3750 | 3,7600 | 3,7600 | 14.000 |
| 26 mar 2024 | 3,4200 | 3,6000 | 3,4200 | 3,5400 | 3,5400 | 18.400 |
| 25 mar 2024 | 3,5900 | 3,5900 | 3,0020 | 3,4700 | 3,4700 | 146.900 |
| 22 mar 2024 | 3,7000 | 3,7600 | 3,3600 | 3,5100 | 3,5100 | 101.000 |
| 21 mar 2024 | 4,0300 | 4,1060 | 3,6000 | 3,6500 | 3,6500 | 51.400 |
| 20 mar 2024 | 3,5400 | 4,0300 | 3,5200 | 4,0300 | 4,0300 | 24.600 |
| 19 mar 2024 | 4,5500 | 4,5500 | 3,5000 | 3,5500 | 3,5500 | 96.700 |
| 18 mar 2024 | 3,8700 | 4,3040 | 3,7900 | 4,0700 | 4,0700 | 11.600 |
| 15 mar 2024 | 3,3500 | 3,9900 | 3,3500 | 3,8800 | 3,8800 | 34.800 |
| 14 mar 2024 | 4,0000 | 4,3000 | 3,3200 | 3,4000 | 3,4000 | 125.900 |
| 13 mar 2024 | 4,2500 | 4,3520 | 4,0600 | 4,1600 | 4,1600 | 4200 |
| 12 mar 2024 | 4,1800 | 4,2400 | 4,0600 | 4,1400 | 4,1400 | 21.800 |
| 11 mar 2024 | 4,1900 | 4,1900 | 4,0100 | 4,1300 | 4,1300 | 14.900 |
| 08 mar 2024 | 4,3300 | 4,5950 | 3,9000 | 4,0900 | 4,0900 | 67.100 |
| 07 mar 2024 | 4,2000 | 4,6500 | 4,1300 | 4,3400 | 4,3400 | 61.900 |
| 06 mar 2024 | 4,1600 | 4,3900 | 3,9900 | 4,3500 | 4,3500 | 64.500 |
| 05 mar 2024 | 4,9900 | 4,9900 | 4,1750 | 4,3000 | 4,3000 | 118.300 |
| 04 mar 2024 | 5,0000 | 5,3000 | 4,2010 | 4,8300 | 4,8300 | 136.100 |
| 01 mar 2024 | 4,8100 | 5,0760 | 4,5590 | 4,7000 | 4,7000 | 31.800 |
| 29 feb 2024 | 4,7100 | 5,1000 | 4,6960 | 4,8800 | 4,8800 | 30.000 |
| 28 feb 2024 | 5,0800 | 5,0800 | 4,8630 | 5,0000 | 5,0000 | 16.600 |
| 27 feb 2024 | 4,7700 | 5,1250 | 4,7700 | 4,9500 | 4,9500 | 31.700 |
| 26 feb 2024 | 4,4500 | 5,0450 | 4,4500 | 4,8700 | 4,8700 | 28.100 |
| 23 feb 2024 | 4,4700 | 4,8760 | 4,4400 | 4,6900 | 4,6900 | 10.700 |
| 22 feb 2024 | 4,5300 | 4,8300 | 4,3300 | 4,3700 | 4,3700 | 19.600 |
| 21 feb 2024 | 4,6950 | 4,8650 | 4,5470 | 4,6900 | 4,6900 | 2800 |
| 20 feb 2024 | 4,9900 | 4,9900 | 4,5600 | 4,7200 | 4,7200 | 53.800 |
| 16 feb 2024 | 4,3800 | 5,0200 | 4,2500 | 4,6400 | 4,6400 | 71.100 |
| 15 feb 2024 | 4,5100 | 4,7780 | 4,3400 | 4,4750 | 4,4750 | 30.400 |
| 14 feb 2024 | 4,9500 | 4,9500 | 4,3900 | 4,7000 | 4,7000 | 17.100 |
| 13 feb 2024 | 4,6500 | 5,0700 | 4,6500 | 4,7200 | 4,7200 | 11.100 |
| 12 feb 2024 | 5,0000 | 5,2300 | 4,6500 | 4,6500 | 4,6500 | 26.300 |
| 09 feb 2024 | 4,4100 | 5,1300 | 4,4050 | 4,8100 | 4,8100 | 29.000 |
| 08 feb 2024 | 4,9200 | 5,1950 | 4,7450 | 4,7600 | 4,7600 | 74.000 |
| 07 feb 2024 | 4,3000 | 4,8370 | 4,2500 | 4,8000 | 4,8000 | 65.100 |
| 06 feb 2024 | 3,6700 | 4,4800 | 3,6700 | 4,2500 | 4,2500 | 41.900 |
| 05 feb 2024 | 3,7100 | 3,8850 | 3,5690 | 3,7540 | 3,7540 | 9200 |
| 02 feb 2024 | 3,8100 | 3,8600 | 3,4500 | 3,8400 | 3,8400 | 18.200 |
| 01 feb 2024 | 3,5100 | 3,7400 | 3,3500 | 3,7400 | 3,7400 | 14.000 |
| 31 ene 2024 | 3,4100 | 3,6350 | 3,3500 | 3,5500 | 3,5500 | 11.100 |
| 30 ene 2024 | 3,4000 | 3,4900 | 3,1500 | 3,4600 | 3,4600 | 24.500 |
| 29 ene 2024 | 3,8800 | 3,9270 | 3,3500 | 3,3500 | 3,3500 | 54.400 |
| 26 ene 2024 | 3,7300 | 3,8400 | 3,5000 | 3,8400 | 3,8400 | 35.100 |
| 25 ene 2024 | 3,3000 | 3,7000 | 3,3000 | 3,6000 | 3,6000 | 24.000 |
| 24 ene 2024 | 3,3000 | 3,5700 | 3,1200 | 3,4000 | 3,4000 | 27.900 |
| 23 ene 2024 | 3,3200 | 3,5780 | 3,2400 | 3,2500 | 3,2500 | 15.900 |
| 22 ene 2024 | 3,6400 | 3,6400 | 3,4900 | 3,5300 | 3,5300 | 8200 |
| 19 ene 2024 | 3,8000 | 3,8910 | 3,5000 | 3,5700 | 3,5700 | 50.600 |
| 18 ene 2024 | 3,9500 | 4,1200 | 3,7300 | 3,8900 | 3,8900 | 29.800 |
| 17 ene 2024 | 3,9600 | 4,1400 | 3,8500 | 3,8600 | 3,8600 | 27.500 |
| 16 ene 2024 | 4,3300 | 4,5700 | 3,9100 | 3,9600 | 3,9600 | 113.900 |
| 12 ene 2024 | 4,5000 | 4,5500 | 4,0000 | 4,4500 | 4,4500 | 51.200 |
| 11 ene 2024 | 3,9400 | 4,4500 | 3,8800 | 4,4300 | 4,4300 | 16.800 |
| 10 ene 2024 | 4,2400 | 4,5550 | 3,8770 | 3,9100 | 3,9100 | 32.100 |
| 09 ene 2024 | 3,9800 | 4,3450 | 3,8800 | 4,1400 | 4,1400 | 28.500 |
| 08 ene 2024 | 3,9400 | 4,1300 | 3,7550 | 4,0930 | 4,0930 | 21.200 |
| 05 ene 2024 | 4,1600 | 4,6500 | 3,6300 | 3,7500 | 3,7500 | 37.400 |
| 04 ene 2024 | 4,1000 | 4,8000 | 3,8950 | 4,2350 | 4,2350 | 71.200 |
| 03 ene 2024 | 3,9400 | 4,1050 | 3,8600 | 4,0700 | 4,0700 | 11.900 |
| 02 ene 2024 | 3,4100 | 4,1400 | 3,4100 | 4,0400 | 4,0400 | 23.000 |
| 29 dic 2023 | 3,2800 | 3,6380 | 3,2460 | 3,5100 | 3,5100 | 7600 |
| 28 dic 2023 | 3,4100 | 3,4300 | 3,2100 | 3,2500 | 3,2500 | 8900 |
| 27 dic 2023 | 3,3000 | 3,6600 | 3,2750 | 3,4300 | 3,4300 | 26.200 |
| 26 dic 2023 | 3,2000 | 3,4990 | 3,0400 | 3,3100 | 3,3100 | 18.700 |
| 22 dic 2023 | 2,8100 | 3,2400 | 2,8100 | 3,1600 | 3,1600 | 38.300 |
| 21 dic 2023 | 2,6300 | 2,8400 | 2,6300 | 2,8100 | 2,8100 | 20.200 |
| 20 dic 2023 | 2,6100 | 2,6800 | 2,4500 | 2,6400 | 2,6400 | 67.500 |
| 19 dic 2023 | 2,4000 | 2,6500 | 2,3300 | 2,5200 | 2,5200 | 41.700 |
| 18 dic 2023 | 2,3000 | 2,5700 | 2,3000 | 2,4500 | 2,4500 | 23.500 |
| 15 dic 2023 | 2,2500 | 2,3310 | 2,2500 | 2,3300 | 2,3300 | 14.900 |
| 14 dic 2023 | 2,2550 | 2,3220 | 2,1800 | 2,2680 | 2,2680 | 72.000 |
| *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.