Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.253,26 +319,32 (+0,53%)
Lynas Rare Earths Limited (LYSDY)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:51PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 3,9900 | 3,9900 | 3,9700 | 3,9900 | 3,9900 | 40.800 |
| 20 jun 2024 | 3,9500 | 4,0200 | 3,9500 | 4,0000 | 4,0000 | 55.700 |
| 18 jun 2024 | 3,9500 | 3,9900 | 3,9500 | 3,9900 | 3,9900 | 69.200 |
| 17 jun 2024 | 3,9100 | 4,0300 | 3,9100 | 4,0100 | 4,0100 | 53.300 |
| 14 jun 2024 | 3,9100 | 4,0400 | 3,9100 | 4,0100 | 4,0100 | 72.400 |
| 13 jun 2024 | 4,1700 | 4,1700 | 4,0300 | 4,0900 | 4,0900 | 97.900 |
| 12 jun 2024 | 4,2200 | 4,4000 | 4,2200 | 4,3900 | 4,3900 | 28.800 |
| 11 jun 2024 | 4,3800 | 4,3800 | 4,2500 | 4,2900 | 4,2900 | 91.400 |
| 10 jun 2024 | 4,3500 | 4,3500 | 4,2200 | 4,3500 | 4,3500 | 49.400 |
| 07 jun 2024 | 4,3900 | 4,3900 | 4,3100 | 4,3100 | 4,3100 | 27.300 |
| 06 jun 2024 | 4,2400 | 4,4100 | 4,2400 | 4,4000 | 4,4000 | 15.900 |
| 05 jun 2024 | 4,4000 | 4,4800 | 4,4000 | 4,4200 | 4,4200 | 40.900 |
| 04 jun 2024 | 4,3500 | 4,4500 | 4,3500 | 4,4000 | 4,4000 | 72.800 |
| 03 jun 2024 | 4,3500 | 4,4800 | 4,3500 | 4,4400 | 4,4400 | 52.600 |
| 31 may 2024 | 4,2700 | 4,4300 | 4,2700 | 4,4000 | 4,4000 | 37.600 |
| 30 may 2024 | 4,3600 | 4,4300 | 4,3600 | 4,4200 | 4,4200 | 16.600 |
| 29 may 2024 | 4,5500 | 4,5500 | 4,3600 | 4,3800 | 4,3800 | 58.400 |
| 28 may 2024 | 4,5000 | 4,5000 | 4,3900 | 4,4000 | 4,4000 | 87.200 |
| 24 may 2024 | 4,5800 | 4,5800 | 4,4200 | 4,4300 | 4,4300 | 32.400 |
| 23 may 2024 | 4,6700 | 4,6700 | 4,4900 | 4,4900 | 4,4900 | 62.100 |
| 22 may 2024 | 4,5300 | 4,6900 | 4,5300 | 4,5800 | 4,5800 | 79.400 |
| 21 may 2024 | 4,7700 | 4,7700 | 4,6800 | 4,7000 | 4,7000 | 27.200 |
| 20 may 2024 | 4,6700 | 4,7200 | 4,6700 | 4,7000 | 4,7000 | 39.800 |
| 17 may 2024 | 4,6900 | 4,6900 | 4,6200 | 4,6700 | 4,6700 | 29.500 |
| 16 may 2024 | 4,6900 | 4,6900 | 4,5500 | 4,6400 | 4,6400 | 38.900 |
| 15 may 2024 | 4,5500 | 4,6000 | 4,5500 | 4,5900 | 4,5900 | 84.800 |
| 14 may 2024 | 4,6500 | 4,6500 | 4,5300 | 4,5500 | 4,5500 | 135.800 |
| 13 may 2024 | 4,4800 | 4,6000 | 4,4800 | 4,5800 | 4,5800 | 33.700 |
| 10 may 2024 | 4,3600 | 4,5500 | 4,3600 | 4,5100 | 4,5100 | 97.100 |
| 09 may 2024 | 4,2100 | 4,4800 | 4,2100 | 4,4500 | 4,4500 | 426.300 |
| 08 may 2024 | 4,4500 | 4,4500 | 4,3200 | 4,3400 | 4,3400 | 24.000 |
| 07 may 2024 | 4,3200 | 4,4100 | 4,3200 | 4,3700 | 4,3700 | 41.600 |
| 06 may 2024 | 4,4800 | 4,4800 | 4,1400 | 4,3200 | 4,3200 | 36.000 |
| 03 may 2024 | 4,2600 | 4,3500 | 4,2600 | 4,3400 | 4,3400 | 51.700 |
| 02 may 2024 | 4,2100 | 4,2500 | 4,1600 | 4,1800 | 4,1800 | 78.900 |
| 01 may 2024 | 4,3700 | 4,3700 | 4,1500 | 4,2500 | 4,2500 | 52.600 |
| 30 abr 2024 | 4,1400 | 4,2400 | 4,1400 | 4,1700 | 4,1700 | 48.500 |
| 29 abr 2024 | 4,1500 | 4,2300 | 4,1000 | 4,2000 | 4,2000 | 95.400 |
| 26 abr 2024 | 3,9700 | 4,0600 | 3,9700 | 4,0300 | 4,0300 | 70.600 |
| 25 abr 2024 | 4,0000 | 4,0600 | 3,9800 | 4,0200 | 4,0200 | 78.100 |
| 24 abr 2024 | 4,0800 | 4,1000 | 4,0200 | 4,0700 | 4,0700 | 40.400 |
| 23 abr 2024 | 4,2500 | 4,2500 | 3,9700 | 4,1400 | 4,1400 | 47.800 |
| 22 abr 2024 | 4,1100 | 4,2400 | 4,1100 | 4,1500 | 4,1500 | 63.800 |
| 19 abr 2024 | 4,2200 | 4,2200 | 3,9500 | 4,1200 | 4,1200 | 59.000 |
| 18 abr 2024 | 4,2300 | 4,2500 | 4,1500 | 4,2000 | 4,2000 | 180.100 |
| 17 abr 2024 | 4,0500 | 4,1700 | 4,0500 | 4,1700 | 4,1700 | 197.900 |
| 16 abr 2024 | 3,8200 | 4,0000 | 3,8200 | 3,8500 | 3,8500 | 214.000 |
| 15 abr 2024 | 3,8500 | 4,0500 | 3,8500 | 3,8600 | 3,8600 | 32.900 |
| 12 abr 2024 | 4,0000 | 4,0000 | 3,8700 | 3,8900 | 3,8900 | 36.300 |
| 11 abr 2024 | 3,8200 | 3,9000 | 3,8200 | 3,8800 | 3,8800 | 44.400 |
| 10 abr 2024 | 3,9600 | 3,9800 | 3,7900 | 3,8100 | 3,8100 | 61.200 |
| 09 abr 2024 | 3,8000 | 3,9800 | 3,8000 | 3,9800 | 3,9800 | 223.200 |
| 08 abr 2024 | 3,7300 | 3,8000 | 3,6700 | 3,7900 | 3,7900 | 199.400 |
| 05 abr 2024 | 3,7300 | 3,7300 | 3,6600 | 3,6600 | 3,6600 | 283.800 |
| 04 abr 2024 | 3,7700 | 3,8000 | 3,7100 | 3,7300 | 3,7300 | 158.500 |
| 03 abr 2024 | 3,6800 | 3,7000 | 3,6000 | 3,6600 | 3,6600 | 34.100 |
| 02 abr 2024 | 3,6100 | 3,7000 | 3,6100 | 3,6700 | 3,6700 | 94.200 |
| 01 abr 2024 | 3,5800 | 3,7000 | 3,5800 | 3,6100 | 3,6100 | 144.500 |
| 28 mar 2024 | 3,5800 | 3,6500 | 3,5600 | 3,6500 | 3,6500 | 157.600 |
| 27 mar 2024 | 3,6000 | 3,6500 | 3,5500 | 3,6000 | 3,6000 | 177.800 |
| 26 mar 2024 | 3,6500 | 3,7400 | 3,6100 | 3,6100 | 3,6100 | 73.300 |
| 25 mar 2024 | 3,7800 | 3,8500 | 3,6500 | 3,7000 | 3,7000 | 109.600 |
| 22 mar 2024 | 3,7200 | 3,7600 | 3,7200 | 3,7200 | 3,7200 | 88.800 |
| 21 mar 2024 | 3,8300 | 3,8300 | 3,7500 | 3,7800 | 3,7800 | 62.600 |
| 20 mar 2024 | 3,6300 | 3,8300 | 3,6300 | 3,8300 | 3,8300 | 101.100 |
| 19 mar 2024 | 3,7800 | 3,7800 | 3,6600 | 3,6800 | 3,6800 | 76.900 |
| 18 mar 2024 | 3,7300 | 3,7500 | 3,7000 | 3,7000 | 3,7000 | 114.500 |
| 15 mar 2024 | 3,7000 | 3,7500 | 3,7000 | 3,7400 | 3,7400 | 83.000 |
| 14 mar 2024 | 3,9000 | 3,9700 | 3,7300 | 3,7500 | 3,7500 | 79.900 |
| 13 mar 2024 | 3,8700 | 3,8700 | 3,7800 | 3,8000 | 3,8000 | 63.600 |
| 12 mar 2024 | 3,7500 | 3,9000 | 3,7500 | 3,8000 | 3,8000 | 21.400 |
| 11 mar 2024 | 3,7500 | 3,9500 | 3,7500 | 3,8200 | 3,8200 | 128.400 |
| 08 mar 2024 | 3,8500 | 3,9700 | 3,8500 | 3,9000 | 3,9000 | 68.300 |
| 07 mar 2024 | 3,9000 | 4,0100 | 3,9000 | 3,9900 | 3,9900 | 118.400 |
| 06 mar 2024 | 3,9000 | 3,9000 | 3,7600 | 3,8300 | 3,8300 | 163.400 |
| 05 mar 2024 | 3,9900 | 3,9900 | 3,7800 | 3,7800 | 3,7800 | 198.700 |
| 04 mar 2024 | 4,0000 | 4,0200 | 3,9500 | 4,0100 | 4,0100 | 136.300 |
| 01 mar 2024 | 3,8300 | 3,9900 | 3,8300 | 3,9500 | 3,9500 | 123.300 |
| 29 feb 2024 | 3,7500 | 3,8000 | 3,7200 | 3,7700 | 3,7700 | 71.400 |
| 28 feb 2024 | 3,7400 | 3,8500 | 3,7400 | 3,8300 | 3,8300 | 68.800 |
| 27 feb 2024 | 3,7500 | 3,7500 | 3,6800 | 3,7200 | 3,7200 | 144.700 |
| 26 feb 2024 | 3,7100 | 3,9000 | 3,7100 | 3,8000 | 3,8000 | 150.900 |
| 23 feb 2024 | 3,9800 | 3,9800 | 3,7500 | 3,8400 | 3,8400 | 66.100 |
| 22 feb 2024 | 3,9500 | 3,9500 | 3,8700 | 3,9000 | 3,9000 | 171.100 |
| 21 feb 2024 | 3,7800 | 3,9000 | 3,7800 | 3,8500 | 3,8500 | 75.200 |
| 20 feb 2024 | 3,9000 | 3,9000 | 3,7200 | 3,7300 | 3,7300 | 144.900 |
| 16 feb 2024 | 3,8000 | 3,9000 | 3,8000 | 3,8500 | 3,8500 | 88.100 |
| 15 feb 2024 | 3,8400 | 3,8400 | 3,7000 | 3,7600 | 3,7600 | 52.700 |
| 14 feb 2024 | 3,6500 | 3,7300 | 3,6500 | 3,7200 | 3,7200 | 159.300 |
| 13 feb 2024 | 3,7600 | 3,8000 | 3,6100 | 3,6400 | 3,6400 | 111.000 |
| 12 feb 2024 | 3,8300 | 3,8400 | 3,7500 | 3,8000 | 3,8000 | 310.200 |
| 09 feb 2024 | 3,8600 | 3,8600 | 3,7700 | 3,8300 | 3,8300 | 263.900 |
| 08 feb 2024 | 3,9000 | 3,9100 | 3,8000 | 3,8300 | 3,8300 | 102.800 |
| 07 feb 2024 | 3,8500 | 3,9200 | 3,8400 | 3,9200 | 3,9200 | 88.800 |
| 06 feb 2024 | 3,7600 | 3,8100 | 3,7500 | 3,8000 | 3,8000 | 179.400 |
| 05 feb 2024 | 3,6900 | 3,6900 | 3,6100 | 3,6500 | 3,6500 | 161.000 |
| 02 feb 2024 | 3,7500 | 3,7800 | 3,7200 | 3,7700 | 3,7700 | 181.000 |
| 01 feb 2024 | 3,6700 | 3,7200 | 3,6300 | 3,7100 | 3,7100 | 91.800 |
| 31 ene 2024 | 3,8200 | 3,8400 | 3,7800 | 3,7800 | 3,7800 | 64.700 |
| 30 ene 2024 | 3,9000 | 3,9000 | 3,8000 | 3,8300 | 3,8300 | 52.700 |
| *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.