Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0704 -0,0029 (-0,27%) Petróleo Brent
89,32 +0,31 (+0,35%) Oro
2.350,90 +8,40 (+0,36%) Bitcoin EUR
59.643,88 -874,03 (-1,44%)
LivePerson, Inc. (LPSN)
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:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 0,5055 | 0,5468 | 0,4862 | 0,5260 | 0,5260 | 1.576.606 |
| 25 abr 2024 | 0,5100 | 0,5200 | 0,4600 | 0,5000 | 0,5000 | 2.615.400 |
| 24 abr 2024 | 0,4700 | 0,5200 | 0,4700 | 0,5100 | 0,5100 | 2.543.000 |
| 23 abr 2024 | 0,4600 | 0,5100 | 0,4500 | 0,5000 | 0,5000 | 5.456.100 |
| 22 abr 2024 | 0,5100 | 0,5100 | 0,4600 | 0,4600 | 0,4600 | 3.106.900 |
| 19 abr 2024 | 0,5500 | 0,5500 | 0,4900 | 0,5100 | 0,5100 | 4.440.500 |
| 18 abr 2024 | 0,6000 | 0,6000 | 0,5500 | 0,5600 | 0,5600 | 2.677.600 |
| 17 abr 2024 | 0,5700 | 0,6300 | 0,5700 | 0,5800 | 0,5800 | 3.230.800 |
| 16 abr 2024 | 0,6200 | 0,6200 | 0,5500 | 0,5700 | 0,5700 | 5.341.100 |
| 15 abr 2024 | 0,6100 | 0,6700 | 0,5900 | 0,6200 | 0,6200 | 4.728.400 |
| 12 abr 2024 | 0,6500 | 0,6700 | 0,5700 | 0,6000 | 0,6000 | 7.070.700 |
| 11 abr 2024 | 0,7300 | 0,7300 | 0,6500 | 0,6500 | 0,6500 | 5.086.100 |
| 10 abr 2024 | 0,7700 | 0,7900 | 0,7100 | 0,7300 | 0,7300 | 4.615.500 |
| 09 abr 2024 | 0,8000 | 0,8700 | 0,7900 | 0,7900 | 0,7900 | 4.774.800 |
| 08 abr 2024 | 0,8000 | 0,8200 | 0,7700 | 0,8000 | 0,8000 | 3.513.700 |
| 05 abr 2024 | 0,8500 | 0,8500 | 0,7600 | 0,7800 | 0,7800 | 3.975.200 |
| 04 abr 2024 | 0,9300 | 0,9400 | 0,8300 | 0,8300 | 0,8300 | 5.073.400 |
| 03 abr 2024 | 0,9300 | 0,9700 | 0,9100 | 0,9200 | 0,9200 | 2.439.800 |
| 02 abr 2024 | 0,9500 | 0,9600 | 0,9100 | 0,9400 | 0,9400 | 2.755.900 |
| 01 abr 2024 | 1,0100 | 1,0100 | 0,9300 | 0,9800 | 0,9800 | 3.466.200 |
| 28 mar 2024 | 1,0500 | 1,0900 | 0,9800 | 1,0000 | 1,0000 | 3.102.600 |
| 27 mar 2024 | 1,0500 | 1,0800 | 1,0200 | 1,0700 | 1,0700 | 1.779.200 |
| 26 mar 2024 | 1,0600 | 1,1100 | 1,0300 | 1,0400 | 1,0400 | 1.402.700 |
| 25 mar 2024 | 1,0200 | 1,0700 | 1,0100 | 1,0400 | 1,0400 | 1.447.000 |
| 22 mar 2024 | 1,0200 | 1,0200 | 0,9800 | 1,0100 | 1,0100 | 2.483.900 |
| 21 mar 2024 | 1,1500 | 1,1800 | 0,9800 | 1,0200 | 1,0200 | 3.183.800 |
| 20 mar 2024 | 1,0700 | 1,1400 | 1,0400 | 1,1300 | 1,1300 | 2.121.800 |
| 19 mar 2024 | 1,0000 | 1,0800 | 0,9700 | 1,0600 | 1,0600 | 3.053.300 |
| 18 mar 2024 | 1,0300 | 1,0300 | 0,9600 | 1,0000 | 1,0000 | 2.936.400 |
| 15 mar 2024 | 0,9800 | 1,0400 | 0,9600 | 1,0200 | 1,0200 | 3.472.900 |
| 14 mar 2024 | 1,0900 | 1,0900 | 0,9800 | 0,9800 | 0,9800 | 3.549.700 |
| 13 mar 2024 | 1,0300 | 1,0800 | 0,9900 | 1,0400 | 1,0400 | 3.908.700 |
| 12 mar 2024 | 1,0600 | 1,0700 | 0,9800 | 1,0100 | 1,0100 | 3.552.200 |
| 11 mar 2024 | 1,1300 | 1,1600 | 1,0500 | 1,0600 | 1,0600 | 1.998.400 |
| 08 mar 2024 | 1,1200 | 1,2300 | 1,1100 | 1,1800 | 1,1800 | 3.221.500 |
| 07 mar 2024 | 1,1600 | 1,2400 | 1,0900 | 1,1000 | 1,1000 | 5.673.700 |
| 06 mar 2024 | 1,1400 | 1,1600 | 0,9800 | 1,0100 | 1,0100 | 6.223.900 |
| 05 mar 2024 | 1,2500 | 1,2500 | 1,1300 | 1,1300 | 1,1300 | 3.556.400 |
| 04 mar 2024 | 1,3600 | 1,3700 | 1,2000 | 1,2600 | 1,2600 | 6.267.200 |
| 01 mar 2024 | 1,2900 | 1,3800 | 1,2400 | 1,3000 | 1,3000 | 5.632.700 |
| 29 feb 2024 | 1,7100 | 1,7500 | 1,2100 | 1,2700 | 1,2700 | 18.631.000 |
| 28 feb 2024 | 2,5700 | 2,6100 | 2,3900 | 2,4000 | 2,4000 | 3.311.500 |
| 27 feb 2024 | 2,6800 | 2,7300 | 2,5500 | 2,5700 | 2,5700 | 2.789.300 |
| 26 feb 2024 | 2,4500 | 2,6200 | 2,4200 | 2,5600 | 2,5600 | 2.543.100 |
| 23 feb 2024 | 2,3600 | 2,4400 | 2,3000 | 2,4300 | 2,4300 | 1.070.900 |
| 22 feb 2024 | 2,5100 | 2,5200 | 2,3400 | 2,3800 | 2,3800 | 1.744.600 |
| 21 feb 2024 | 2,4700 | 2,4800 | 2,3700 | 2,3900 | 2,3900 | 1.276.500 |
| 20 feb 2024 | 2,4800 | 2,5000 | 2,4400 | 2,4900 | 2,4900 | 776.900 |
| 16 feb 2024 | 2,5600 | 2,5700 | 2,4700 | 2,5100 | 2,5100 | 1.473.300 |
| 15 feb 2024 | 2,5700 | 2,6300 | 2,5200 | 2,5700 | 2,5700 | 1.124.300 |
| 14 feb 2024 | 2,5600 | 2,5900 | 2,4900 | 2,5500 | 2,5500 | 849.500 |
| 13 feb 2024 | 2,6600 | 2,6600 | 2,4800 | 2,5100 | 2,5100 | 1.932.400 |
| 12 feb 2024 | 2,6600 | 2,8400 | 2,6500 | 2,7900 | 2,7900 | 1.436.300 |
| 09 feb 2024 | 2,7100 | 2,7500 | 2,5900 | 2,6600 | 2,6600 | 810.800 |
| 08 feb 2024 | 2,6300 | 2,6900 | 2,6100 | 2,6700 | 2,6700 | 790.100 |
| 07 feb 2024 | 2,6900 | 2,6900 | 2,5500 | 2,6200 | 2,6200 | 796.200 |
| 06 feb 2024 | 2,6200 | 2,7200 | 2,5900 | 2,6900 | 2,6900 | 771.000 |
| 05 feb 2024 | 2,6900 | 2,7000 | 2,5000 | 2,5900 | 2,5900 | 1.170.900 |
| 02 feb 2024 | 2,6200 | 2,7200 | 2,4500 | 2,6700 | 2,6700 | 1.749.900 |
| 01 feb 2024 | 2,8300 | 2,8400 | 2,6300 | 2,6400 | 2,6400 | 1.126.100 |
| 31 ene 2024 | 2,9500 | 2,9600 | 2,7700 | 2,8000 | 2,8000 | 1.154.600 |
| 30 ene 2024 | 3,0500 | 3,0500 | 2,9100 | 2,9200 | 2,9200 | 1.213.400 |
| 29 ene 2024 | 3,0300 | 3,1000 | 2,9600 | 3,0900 | 3,0900 | 601.500 |
| 26 ene 2024 | 3,0800 | 3,2200 | 2,9900 | 3,0200 | 3,0200 | 554.000 |
| 25 ene 2024 | 3,0800 | 3,1900 | 3,0500 | 3,1000 | 3,1000 | 910.300 |
| 24 ene 2024 | 3,2000 | 3,2900 | 3,0300 | 3,0400 | 3,0400 | 1.090.700 |
| 23 ene 2024 | 3,0300 | 3,1500 | 2,9600 | 3,1400 | 3,1400 | 1.371.800 |
| 22 ene 2024 | 2,9400 | 3,1200 | 2,9200 | 3,0200 | 3,0200 | 1.564.600 |
| 19 ene 2024 | 2,9200 | 2,9200 | 2,7600 | 2,8700 | 2,8700 | 1.549.300 |
| 18 ene 2024 | 3,1100 | 3,1200 | 2,8900 | 2,9400 | 2,9400 | 1.075.900 |
| 17 ene 2024 | 3,1200 | 3,1200 | 2,9600 | 3,0200 | 3,0200 | 1.661.900 |
| 16 ene 2024 | 3,3800 | 3,3900 | 3,1200 | 3,1900 | 3,1900 | 1.844.900 |
| 12 ene 2024 | 3,7300 | 3,8500 | 3,4200 | 3,4400 | 3,4400 | 1.873.300 |
| 11 ene 2024 | 3,6500 | 3,8500 | 3,5400 | 3,6500 | 3,6500 | 2.279.500 |
| 10 ene 2024 | 3,4600 | 3,7800 | 3,3200 | 3,5700 | 3,5700 | 3.376.600 |
| 09 ene 2024 | 3,8100 | 3,9800 | 3,4500 | 3,4900 | 3,4900 | 3.258.600 |
| 08 ene 2024 | 3,6500 | 3,7700 | 3,5900 | 3,6200 | 3,6200 | 1.026.300 |
| 05 ene 2024 | 3,5600 | 3,7200 | 3,5300 | 3,6700 | 3,6700 | 972.600 |
| 04 ene 2024 | 3,6000 | 3,6300 | 3,5000 | 3,5800 | 3,5800 | 1.638.900 |
| 03 ene 2024 | 3,6500 | 3,6500 | 3,4800 | 3,6100 | 3,6100 | 1.702.900 |
| 02 ene 2024 | 3,7900 | 3,7900 | 3,6400 | 3,6600 | 3,6600 | 1.762.100 |
| 29 dic 2023 | 3,7600 | 3,8200 | 3,6600 | 3,7900 | 3,7900 | 1.377.900 |
| 28 dic 2023 | 3,6000 | 3,7900 | 3,5700 | 3,7700 | 3,7700 | 1.249.000 |
| 27 dic 2023 | 3,5100 | 3,6200 | 3,5100 | 3,6000 | 3,6000 | 1.349.200 |
| 26 dic 2023 | 3,4900 | 3,5800 | 3,4800 | 3,5400 | 3,5400 | 1.251.000 |
| 22 dic 2023 | 3,4700 | 3,5400 | 3,4200 | 3,5100 | 3,5100 | 889.300 |
| 21 dic 2023 | 3,3300 | 3,4500 | 3,3200 | 3,4400 | 3,4400 | 1.019.400 |
| 20 dic 2023 | 3,4200 | 3,5200 | 3,2300 | 3,2500 | 3,2500 | 1.320.300 |
| 19 dic 2023 | 3,3400 | 3,5300 | 3,3400 | 3,4300 | 3,4300 | 1.324.700 |
| 18 dic 2023 | 3,3400 | 3,3600 | 3,2500 | 3,2900 | 3,2900 | 1.116.300 |
| 15 dic 2023 | 3,4500 | 3,4700 | 3,2800 | 3,3100 | 3,3100 | 1.994.200 |
| 14 dic 2023 | 3,3800 | 3,5800 | 3,3300 | 3,4100 | 3,4100 | 2.176.800 |
| 13 dic 2023 | 3,2400 | 3,3300 | 3,0500 | 3,3200 | 3,3200 | 2.740.800 |
| 12 dic 2023 | 3,3000 | 3,3000 | 3,2200 | 3,2300 | 3,2300 | 673.800 |
| 11 dic 2023 | 3,4500 | 3,4500 | 3,2800 | 3,3000 | 3,3000 | 875.900 |
| 08 dic 2023 | 3,2700 | 3,4900 | 3,2300 | 3,4500 | 3,4500 | 1.364.100 |
| 07 dic 2023 | 3,2200 | 3,3000 | 3,1900 | 3,3000 | 3,3000 | 1.293.900 |
| 06 dic 2023 | 3,1600 | 3,3000 | 3,1400 | 3,1600 | 3,1600 | 1.621.400 |
| 05 dic 2023 | 3,1100 | 3,1600 | 3,0200 | 3,0800 | 3,0800 | 1.262.800 |
| 04 dic 2023 | 3,1300 | 3,2100 | 2,9800 | 3,1100 | 3,1100 | 962.200 |
| *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.