Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.575,47 +521,93 (+0,88%)
Lead Real Estate Co., Ltd (LRE)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3,0000 | 3,0000 | 2,7000 | 2,7100 | 2,7100 | 8700 |
| 25 abr 2024 | 3,3500 | 3,3500 | 2,9200 | 3,0710 | 3,0710 | 3500 |
| 24 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 23 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 600 |
| 22 abr 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 1500 |
| 19 abr 2024 | 3,3000 | 3,3000 | 3,2600 | 3,2600 | 3,2600 | 1900 |
| 18 abr 2024 | 3,2600 | 3,2610 | 3,2600 | 3,2610 | 3,2610 | 2400 |
| 17 abr 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 700 |
| 16 abr 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 1600 |
| 15 abr 2024 | 4,0600 | 4,0600 | 3,9200 | 3,9400 | 3,9400 | 1200 |
| 12 abr 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 11 abr 2024 | 3,7100 | 3,7100 | 3,3400 | 3,3500 | 3,3500 | 600 |
| 10 abr 2024 | 3,6800 | 3,6800 | 3,3300 | 3,3300 | 3,3300 | 1300 |
| 09 abr 2024 | 3,7200 | 3,8260 | 3,7000 | 3,7000 | 3,7000 | 11.700 |
| 08 abr 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 200 |
| 05 abr 2024 | 4,1700 | 4,1700 | 4,0280 | 4,0280 | 4,0280 | 500 |
| 04 abr 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 03 abr 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 100 |
| 02 abr 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 01 abr 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 300 |
| 28 mar 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 200 |
| 27 mar 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 26 mar 2024 | 3,9300 | 4,3300 | 3,5800 | 3,8400 | 3,8400 | 1700 |
| 25 mar 2024 | 3,5270 | 3,7800 | 3,5270 | 3,7800 | 3,7800 | 1100 |
| 22 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 21 mar 2024 | 3,7000 | 3,8400 | 3,6100 | 3,7000 | 3,7000 | 2600 |
| 20 mar 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 19 mar 2024 | 3,7000 | 3,8500 | 3,6500 | 3,8500 | 3,8500 | 600 |
| 18 mar 2024 | 3,7800 | 3,7800 | 3,7500 | 3,7500 | 3,7500 | 1500 |
| 15 mar 2024 | 3,8700 | 3,8700 | 3,7500 | 3,7600 | 3,7600 | 2000 |
| 14 mar 2024 | 3,5600 | 3,9500 | 3,5600 | 3,7700 | 3,7700 | 17.200 |
| 13 mar 2024 | 4,4700 | 4,4700 | 3,6600 | 3,7300 | 3,7300 | 28.800 |
| 12 mar 2024 | 5,5400 | 5,5500 | 4,5800 | 4,6700 | 4,6700 | 19.200 |
| 11 mar 2024 | 5,5000 | 5,5400 | 5,1500 | 5,2200 | 5,2200 | 34.100 |
| 08 mar 2024 | 5,5400 | 5,5500 | 5,3400 | 5,3400 | 5,3400 | 24.400 |
| 07 mar 2024 | 5,4410 | 5,4410 | 5,1750 | 5,3800 | 5,3800 | 29.100 |
| 06 mar 2024 | 5,1700 | 5,4990 | 5,1200 | 5,4990 | 5,4990 | 41.900 |
| 05 mar 2024 | 4,9950 | 5,4700 | 4,9950 | 5,4700 | 5,4700 | 24.500 |
| 04 mar 2024 | 4,6700 | 5,2000 | 4,6700 | 5,2000 | 5,2000 | 10.000 |
| 01 mar 2024 | 4,6200 | 4,7200 | 4,5600 | 4,6300 | 4,6300 | 14.800 |
| 29 feb 2024 | 4,5000 | 4,8500 | 4,2600 | 4,3300 | 4,3300 | 16.100 |
| 28 feb 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 500 |
| 27 feb 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 800 |
| 26 feb 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 200 |
| 23 feb 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 600 |
| 22 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 600 |
| 21 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 800 |
| 20 feb 2024 | 4,5900 | 4,7400 | 3,9700 | 4,1000 | 4,1000 | 3200 |
| 16 feb 2024 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | - |
| 15 feb 2024 | 5,0600 | 5,1900 | 5,0600 | 5,1900 | 5,1900 | 1500 |
| 14 feb 2024 | 5,0500 | 5,0750 | 5,0500 | 5,0550 | 5,0550 | 600 |
| 13 feb 2024 | 5,3700 | 5,3700 | 4,9300 | 4,9600 | 4,9600 | 4300 |
| 12 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 09 feb 2024 | 5,1500 | 5,1500 | 5,1000 | 5,1000 | 5,1000 | 800 |
| 08 feb 2024 | 5,1500 | 5,1500 | 5,1250 | 5,1400 | 5,1400 | 1800 |
| 07 feb 2024 | 5,0200 | 5,2800 | 5,0200 | 5,2800 | 5,2800 | 500 |
| 06 feb 2024 | 5,2000 | 5,2300 | 5,0200 | 5,0200 | 5,0200 | 3800 |
| 05 feb 2024 | 5,2300 | 5,2990 | 5,2200 | 5,2990 | 5,2990 | 1900 |
| 02 feb 2024 | 5,2300 | 5,3200 | 5,0400 | 5,0600 | 5,0600 | 19.600 |
| 01 feb 2024 | 5,2600 | 5,3200 | 5,2600 | 5,3200 | 5,3200 | 2400 |
| 31 ene 2024 | 5,3430 | 5,3430 | 5,2600 | 5,3400 | 5,3400 | 2200 |
| 30 ene 2024 | 5,2600 | 5,3030 | 5,2340 | 5,2600 | 5,2600 | 4700 |
| 29 ene 2024 | 5,3600 | 5,3600 | 5,2240 | 5,2600 | 5,2600 | 6500 |
| 26 ene 2024 | 6,5100 | 6,8290 | 5,2500 | 5,2500 | 5,2500 | 24.000 |
| 25 ene 2024 | 5,5100 | 5,5100 | 5,4900 | 5,5000 | 5,5000 | 6400 |
| 24 ene 2024 | 5,2500 | 5,5400 | 5,1500 | 5,1700 | 5,1700 | 2300 |
| 23 ene 2024 | 5,3710 | 5,5100 | 5,2000 | 5,2000 | 5,2000 | 4000 |
| 22 ene 2024 | 5,3520 | 5,3520 | 5,0100 | 5,0100 | 5,0100 | 3300 |
| 19 ene 2024 | 5,3900 | 5,5000 | 5,2800 | 5,3000 | 5,3000 | 3600 |
| 18 ene 2024 | 5,2800 | 5,3600 | 5,2800 | 5,2800 | 5,2800 | 800 |
| 17 ene 2024 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 400 |
| 16 ene 2024 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 600 |
| 12 ene 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 1500 |
| 11 ene 2024 | 5,4000 | 5,4000 | 5,2800 | 5,2800 | 5,2800 | 3900 |
| 10 ene 2024 | 5,3410 | 5,3410 | 5,3410 | 5,3410 | 5,3410 | 300 |
| 09 ene 2024 | 5,4000 | 5,4000 | 5,2800 | 5,4000 | 5,4000 | 1100 |
| 08 ene 2024 | 5,4200 | 5,4500 | 5,3700 | 5,3700 | 5,3700 | 1700 |
| 05 ene 2024 | 5,3700 | 5,4900 | 5,3700 | 5,4900 | 5,4900 | 700 |
| 04 ene 2024 | 5,5700 | 5,5700 | 5,5000 | 5,5000 | 5,5000 | 900 |
| 03 ene 2024 | 5,5400 | 5,5500 | 5,4510 | 5,4510 | 5,4510 | 1700 |
| 02 ene 2024 | 5,5100 | 5,6800 | 5,5000 | 5,5000 | 5,5000 | 10.400 |
| 29 dic 2023 | 5,5240 | 5,7750 | 5,3700 | 5,7400 | 5,7400 | 7900 |
| 28 dic 2023 | 5,8400 | 6,2000 | 5,5000 | 5,5000 | 5,5000 | 6100 |
| 27 dic 2023 | 5,5430 | 5,8900 | 5,4900 | 5,5000 | 5,5000 | 16.900 |
| 26 dic 2023 | 5,7000 | 5,7000 | 5,4900 | 5,4900 | 5,4900 | 10.500 |
| 22 dic 2023 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | 900 |
| 21 dic 2023 | 6,1300 | 6,1300 | 5,6200 | 5,6200 | 5,6200 | 29.900 |
| 20 dic 2023 | 6,4510 | 6,4510 | 6,3000 | 6,3500 | 6,3500 | 4700 |
| 19 dic 2023 | 6,6000 | 6,6200 | 6,4400 | 6,4400 | 6,4400 | 5700 |
| 18 dic 2023 | 6,6000 | 6,6200 | 6,6000 | 6,6000 | 6,6000 | 3300 |
| 15 dic 2023 | 6,6140 | 6,9000 | 6,6140 | 6,8890 | 6,8890 | 1000 |
| 14 dic 2023 | 6,7700 | 7,0000 | 6,7700 | 7,0000 | 7,0000 | 4000 |
| 13 dic 2023 | 6,6400 | 6,8700 | 6,6400 | 6,8500 | 6,8500 | 1600 |
| 12 dic 2023 | 6,4500 | 6,9000 | 6,2170 | 6,8700 | 6,8700 | 12.200 |
| 11 dic 2023 | 6,6000 | 6,6000 | 6,3000 | 6,4260 | 6,4260 | 7100 |
| 08 dic 2023 | 6,8700 | 6,8900 | 6,6000 | 6,8000 | 6,8000 | 2700 |
| 07 dic 2023 | 6,9900 | 6,9900 | 6,7500 | 6,8800 | 6,8800 | 2500 |
| 06 dic 2023 | 6,7500 | 7,0000 | 6,7500 | 6,8000 | 6,8000 | 10.200 |
| 05 dic 2023 | 6,9800 | 6,9800 | 6,8400 | 6,9800 | 6,9800 | 8800 |
| 04 dic 2023 | 7,0100 | 7,0500 | 6,9500 | 6,9900 | 6,9900 | 10.700 |
| *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.