Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.847,37 +621,77 (+1,11%)
Luna Innovations Incorporated (LUNA)
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:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3,4400 | 3,5000 | 3,1300 | 3,2000 | 3,2000 | 4.482.500 |
| 27 jun 2024 | 3,5100 | 3,6800 | 3,3900 | 3,4400 | 3,4400 | 305.400 |
| 26 jun 2024 | 3,5500 | 3,8500 | 3,4900 | 3,5300 | 3,5300 | 337.400 |
| 25 jun 2024 | 3,5700 | 3,6200 | 3,4800 | 3,5800 | 3,5800 | 271.700 |
| 24 jun 2024 | 3,4600 | 3,8000 | 3,4600 | 3,6100 | 3,6100 | 364.600 |
| 21 jun 2024 | 3,4500 | 3,4700 | 3,3500 | 3,4400 | 3,4400 | 260.800 |
| 20 jun 2024 | 3,4400 | 3,6400 | 3,4100 | 3,4500 | 3,4500 | 254.600 |
| 18 jun 2024 | 3,3100 | 3,4800 | 3,2800 | 3,4400 | 3,4400 | 236.500 |
| 17 jun 2024 | 3,1500 | 3,4000 | 3,1500 | 3,3300 | 3,3300 | 178.100 |
| 14 jun 2024 | 3,2500 | 3,3100 | 3,0700 | 3,1900 | 3,1900 | 392.400 |
| 13 jun 2024 | 3,5800 | 3,6400 | 3,2900 | 3,2900 | 3,2900 | 245.400 |
| 12 jun 2024 | 3,7800 | 3,8900 | 3,5300 | 3,5900 | 3,5900 | 344.800 |
| 11 jun 2024 | 3,5800 | 3,7500 | 3,5200 | 3,7300 | 3,7300 | 237.100 |
| 10 jun 2024 | 3,5000 | 3,6200 | 3,4300 | 3,5900 | 3,5900 | 173.100 |
| 07 jun 2024 | 3,4600 | 3,6500 | 3,4000 | 3,5200 | 3,5200 | 188.400 |
| 06 jun 2024 | 3,4300 | 3,5400 | 3,3700 | 3,5100 | 3,5100 | 217.200 |
| 05 jun 2024 | 3,3900 | 3,4800 | 3,3300 | 3,4500 | 3,4500 | 182.100 |
| 04 jun 2024 | 3,3900 | 3,4300 | 3,3100 | 3,3800 | 3,3800 | 232.900 |
| 03 jun 2024 | 3,3400 | 3,6800 | 3,3100 | 3,4100 | 3,4100 | 560.600 |
| 31 may 2024 | 3,3600 | 3,4600 | 3,2600 | 3,3400 | 3,3400 | 249.800 |
| 30 may 2024 | 3,2100 | 3,4900 | 3,2100 | 3,3400 | 3,3400 | 339.500 |
| 29 may 2024 | 3,2600 | 3,3200 | 3,0500 | 3,2000 | 3,2000 | 356.200 |
| 28 may 2024 | 3,1200 | 3,4300 | 3,1000 | 3,3300 | 3,3300 | 726.900 |
| 24 may 2024 | 3,0100 | 3,1700 | 2,9900 | 3,0500 | 3,0500 | 213.500 |
| 23 may 2024 | 3,1500 | 3,1800 | 2,9600 | 2,9900 | 2,9900 | 239.400 |
| 22 may 2024 | 3,0100 | 3,3400 | 2,9500 | 3,1300 | 3,1300 | 564.600 |
| 21 may 2024 | 3,0200 | 3,0500 | 2,9500 | 3,0200 | 3,0200 | 277.300 |
| 20 may 2024 | 3,0000 | 3,0900 | 2,9500 | 3,0100 | 3,0100 | 385.900 |
| 17 may 2024 | 2,9500 | 3,0700 | 2,9300 | 3,0100 | 3,0100 | 378.800 |
| 16 may 2024 | 2,8500 | 2,9700 | 2,8200 | 2,9500 | 2,9500 | 359.700 |
| 15 may 2024 | 2,8400 | 2,9200 | 2,7700 | 2,8600 | 2,8600 | 183.600 |
| 14 may 2024 | 2,7400 | 2,8900 | 2,7400 | 2,8100 | 2,8100 | 259.700 |
| 13 may 2024 | 2,7400 | 2,8500 | 2,6800 | 2,7300 | 2,7300 | 342.200 |
| 10 may 2024 | 2,8000 | 2,9600 | 2,7000 | 2,7000 | 2,7000 | 349.900 |
| 09 may 2024 | 2,6800 | 2,8500 | 2,6800 | 2,8000 | 2,8000 | 310.600 |
| 08 may 2024 | 2,7500 | 2,8500 | 2,6600 | 2,6800 | 2,6800 | 494.600 |
| 07 may 2024 | 2,9000 | 2,9100 | 2,7100 | 2,8000 | 2,8000 | 462.400 |
| 06 may 2024 | 3,1000 | 3,2200 | 2,7500 | 2,8600 | 2,8600 | 1.280.600 |
| 03 may 2024 | 2,3000 | 3,2300 | 2,2800 | 3,0600 | 3,0600 | 3.836.100 |
| 02 may 2024 | 2,2400 | 2,2600 | 1,9900 | 2,2500 | 2,2500 | 894.700 |
| 01 may 2024 | 2,0800 | 2,2900 | 2,0500 | 2,2400 | 2,2400 | 433.100 |
| 30 abr 2024 | 2,0800 | 2,1000 | 2,0100 | 2,0600 | 2,0600 | 377.000 |
| 29 abr 2024 | 2,0200 | 2,1200 | 1,9900 | 2,0800 | 2,0800 | 726.300 |
| 26 abr 2024 | 2,0100 | 2,0300 | 1,9100 | 1,9900 | 1,9900 | 816.100 |
| 25 abr 2024 | 2,0400 | 2,1200 | 1,9800 | 1,9900 | 1,9900 | 892.300 |
| 24 abr 2024 | 2,2100 | 2,2500 | 2,0500 | 2,0500 | 2,0500 | 505.200 |
| 23 abr 2024 | 2,3900 | 2,4200 | 2,1400 | 2,2200 | 2,2200 | 781.800 |
| 22 abr 2024 | 2,6500 | 2,6600 | 2,2700 | 2,4400 | 2,4400 | 862.700 |
| 19 abr 2024 | 2,6800 | 2,8000 | 2,4000 | 2,7700 | 2,7700 | 1.137.800 |
| 18 abr 2024 | 2,7500 | 2,9200 | 2,7300 | 2,8000 | 2,8000 | 622.300 |
| 17 abr 2024 | 2,6600 | 2,8400 | 2,6600 | 2,7600 | 2,7600 | 984.000 |
| 16 abr 2024 | 2,4100 | 2,6800 | 2,3700 | 2,6400 | 2,6400 | 668.100 |
| 15 abr 2024 | 2,5500 | 2,5600 | 2,3600 | 2,4200 | 2,4200 | 1.015.500 |
| 12 abr 2024 | 2,7200 | 2,8000 | 2,5600 | 2,6000 | 2,6000 | 435.900 |
| 11 abr 2024 | 2,8300 | 2,8300 | 2,7400 | 2,7800 | 2,7800 | 242.900 |
| 10 abr 2024 | 2,8500 | 2,8500 | 2,7000 | 2,8100 | 2,8100 | 399.500 |
| 09 abr 2024 | 2,8600 | 2,9400 | 2,8400 | 2,8700 | 2,8700 | 304.200 |
| 08 abr 2024 | 2,9300 | 2,9400 | 2,8000 | 2,8600 | 2,8600 | 364.600 |
| 05 abr 2024 | 2,9000 | 2,9700 | 2,8000 | 2,9200 | 2,9200 | 411.400 |
| 04 abr 2024 | 3,0600 | 3,0900 | 2,8500 | 2,8800 | 2,8800 | 709.600 |
| 03 abr 2024 | 3,0100 | 3,1100 | 2,9700 | 3,0300 | 3,0300 | 480.200 |
| 02 abr 2024 | 3,0000 | 3,0900 | 2,9700 | 3,0300 | 3,0300 | 500.600 |
| 01 abr 2024 | 3,2200 | 3,2400 | 2,9900 | 3,0300 | 3,0300 | 697.000 |
| 28 mar 2024 | 3,3500 | 3,3900 | 3,1800 | 3,2100 | 3,2100 | 363.500 |
| 27 mar 2024 | 3,1500 | 3,4300 | 3,1000 | 3,3700 | 3,3700 | 688.400 |
| 26 mar 2024 | 3,5600 | 3,5900 | 3,0000 | 3,1400 | 3,1400 | 1.162.400 |
| 25 mar 2024 | 3,8500 | 3,9500 | 3,5000 | 3,5500 | 3,5500 | 734.500 |
| 22 mar 2024 | 4,0200 | 4,0600 | 3,8300 | 3,8800 | 3,8800 | 281.100 |
| 21 mar 2024 | 3,9700 | 4,1300 | 3,9100 | 4,0100 | 4,0100 | 487.100 |
| 20 mar 2024 | 3,8600 | 4,0600 | 3,7000 | 3,9200 | 3,9200 | 699.800 |
| 19 mar 2024 | 3,7700 | 4,1100 | 3,7500 | 3,8800 | 3,8800 | 517.200 |
| 18 mar 2024 | 4,3500 | 4,4200 | 3,5600 | 3,7500 | 3,7500 | 2.490.500 |
| 15 mar 2024 | 4,0400 | 4,7700 | 3,9900 | 4,4500 | 4,4500 | 1.141.000 |
| 14 mar 2024 | 3,9000 | 4,2200 | 3,7400 | 4,1700 | 4,1700 | 939.300 |
| 13 mar 2024 | 4,7200 | 4,7800 | 3,7000 | 4,0200 | 4,0200 | 3.343.900 |
| 12 mar 2024 | 6,4500 | 6,4500 | 6,2500 | 6,2600 | 6,2600 | 128.300 |
| 11 mar 2024 | 6,4300 | 6,4700 | 6,3500 | 6,4400 | 6,4400 | 72.500 |
| 08 mar 2024 | 6,5200 | 6,6700 | 6,4400 | 6,4600 | 6,4600 | 105.600 |
| 07 mar 2024 | 6,5000 | 6,5900 | 6,4200 | 6,5000 | 6,5000 | 108.600 |
| 06 mar 2024 | 6,3300 | 6,5000 | 6,2900 | 6,4700 | 6,4700 | 114.800 |
| 05 mar 2024 | 6,3500 | 6,4400 | 6,2500 | 6,2900 | 6,2900 | 116.500 |
| 04 mar 2024 | 6,7400 | 6,7700 | 6,3600 | 6,3800 | 6,3800 | 204.000 |
| 01 mar 2024 | 6,7800 | 6,8400 | 6,6200 | 6,7500 | 6,7500 | 122.600 |
| 29 feb 2024 | 6,8800 | 6,8900 | 6,6800 | 6,7800 | 6,7800 | 112.800 |
| 28 feb 2024 | 6,9300 | 6,9700 | 6,7200 | 6,7300 | 6,7300 | 134.300 |
| 27 feb 2024 | 7,0900 | 7,1300 | 6,9900 | 7,0000 | 7,0000 | 101.800 |
| 26 feb 2024 | 7,0900 | 7,2900 | 7,0500 | 7,0700 | 7,0700 | 135.000 |
| 23 feb 2024 | 7,1800 | 7,2400 | 6,8600 | 7,1600 | 7,1600 | 192.400 |
| 22 feb 2024 | 7,2400 | 7,2900 | 7,1100 | 7,1800 | 7,1800 | 112.000 |
| 21 feb 2024 | 7,4000 | 7,4000 | 7,1100 | 7,1500 | 7,1500 | 105.700 |
| 20 feb 2024 | 7,2600 | 7,5700 | 7,2600 | 7,4200 | 7,4200 | 168.600 |
| 16 feb 2024 | 7,5800 | 7,5800 | 7,3300 | 7,4200 | 7,4200 | 142.200 |
| 15 feb 2024 | 7,2500 | 7,5900 | 7,2500 | 7,5800 | 7,5800 | 116.300 |
| 14 feb 2024 | 7,1200 | 7,2600 | 7,0500 | 7,2000 | 7,2000 | 95.100 |
| 13 feb 2024 | 7,5600 | 7,5900 | 7,0300 | 7,1000 | 7,1000 | 173.900 |
| 12 feb 2024 | 7,6600 | 7,9200 | 7,6000 | 7,8400 | 7,8400 | 169.900 |
| 09 feb 2024 | 7,5700 | 7,7300 | 7,5200 | 7,6600 | 7,6600 | 117.200 |
| 08 feb 2024 | 7,4800 | 7,5700 | 7,4200 | 7,5000 | 7,5000 | 85.800 |
| 07 feb 2024 | 7,4000 | 7,5700 | 7,4000 | 7,4600 | 7,4600 | 113.500 |
| 06 feb 2024 | 7,2400 | 7,4700 | 7,2300 | 7,4400 | 7,4400 | 91.600 |
| *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.