Mercados españoles cerrados en 4 hrs 5 min
IBEX 35
11.118,70 +135,00 (+1,23%) Euro Stoxx 50
4.977,87 +38,86 (+0,79%) Dólar/Euro
1,0735 +0,0002 (+0,02%) Petróleo Brent
89,60 +0,59 (+0,66%) Oro
2.358,70 +16,20 (+0,69%) Bitcoin EUR
59.824,16 +410,22 (+0,69%)
Lytus Technologies Holdings PTV. Ltd. (LYT)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
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 |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 3,9500 | 4,2400 | 3,9000 | 4,1600 | 4,1600 | 101.200 |
| 24 abr 2024 | 4,2000 | 4,2560 | 3,7500 | 4,1200 | 4,1200 | 169.700 |
| 23 abr 2024 | 4,4500 | 5,0000 | 4,2000 | 4,3500 | 4,3500 | 909.700 |
| 22 abr 2024 | 4,2800 | 4,3700 | 3,7300 | 4,1100 | 4,1100 | 650.100 |
| 19 abr 2024 | 4,1600 | 4,8200 | 3,6010 | 4,1900 | 4,1900 | 1.434.200 |
| 18 abr 2024 | 3,4000 | 4,4300 | 3,4000 | 4,0300 | 4,0300 | 1.067.800 |
| 17 abr 2024 | 3,3700 | 3,9500 | 3,2100 | 3,7000 | 3,7000 | 525.500 |
| 16 abr 2024 | 3,1240 | 3,5930 | 3,0760 | 3,3700 | 3,3700 | 341.900 |
| 15 abr 2024 | 3,2900 | 3,4900 | 3,1500 | 3,1900 | 3,1900 | 155.400 |
| 12 abr 2024 | 3,4300 | 3,4300 | 3,1100 | 3,2000 | 3,2000 | 57.600 |
| 11 abr 2024 | 3,4500 | 3,5900 | 3,2800 | 3,3800 | 3,3800 | 92.900 |
| 10 abr 2024 | 3,6800 | 3,7000 | 3,3300 | 3,4800 | 3,4800 | 62.200 |
| 09 abr 2024 | 4,0000 | 4,0260 | 3,6100 | 3,6500 | 3,6500 | 111.400 |
| 08 abr 2024 | 3,8500 | 4,2000 | 3,8000 | 4,0000 | 4,0000 | 151.500 |
| 05 abr 2024 | 4,0600 | 4,2000 | 3,6800 | 3,9000 | 3,9000 | 105.100 |
| 04 abr 2024 | 4,5000 | 4,6500 | 4,0410 | 4,1400 | 4,1400 | 81.500 |
| 03 abr 2024 | 4,1600 | 4,6200 | 4,1600 | 4,4800 | 4,4800 | 72.200 |
| 02 abr 2024 | 4,6600 | 4,8900 | 4,2500 | 4,3200 | 4,3200 | 196.700 |
| 01 abr 2024 | 5,0500 | 5,8500 | 4,7500 | 5,2900 | 5,2900 | 1.225.600 |
| 28 mar 2024 | 4,6700 | 4,9400 | 4,2200 | 4,6300 | 4,6300 | 365.400 |
| 27 mar 2024 | 4,1000 | 4,5700 | 4,0300 | 4,5150 | 4,5150 | 382.200 |
| 26 mar 2024 | 4,1000 | 4,1500 | 3,7000 | 4,0400 | 4,0400 | 146.200 |
| 25 mar 2024 | 4,3200 | 4,3200 | 3,9400 | 4,0800 | 4,0800 | 157.800 |
| 22 mar 2024 | 4,8700 | 5,0800 | 4,2400 | 4,3500 | 4,3500 | 227.000 |
| 21 mar 2024 | 5,0900 | 5,2500 | 4,9300 | 4,9700 | 4,9700 | 97.500 |
| 20 mar 2024 | 5,0500 | 5,5800 | 4,9600 | 5,0400 | 5,0400 | 188.500 |
| 19 mar 2024 | 5,3800 | 5,6400 | 5,0230 | 5,0600 | 5,0600 | 107.500 |
| 18 mar 2024 | 5,0100 | 6,7800 | 4,9280 | 5,3200 | 5,3200 | 820.700 |
| 15 mar 2024 | 5,1200 | 5,2600 | 4,8600 | 4,9650 | 4,9650 | 143.400 |
| 14 mar 2024 | 4,7800 | 5,6400 | 4,5800 | 5,1800 | 5,1800 | 410.800 |
| 13 mar 2024 | 4,9400 | 5,9600 | 4,5800 | 4,9500 | 4,9500 | 719.500 |
| 12 mar 2024 | 6,3800 | 6,5990 | 4,5740 | 5,0300 | 5,0300 | 580.300 |
| 11 mar 2024 | 7,1400 | 8,0000 | 6,1600 | 6,3800 | 6,3800 | 973.100 |
| 08 mar 2024 | 8,2400 | 9,4000 | 6,9550 | 8,0000 | 8,0000 | 3.622.600 |
| 07 mar 2024 | 9,5160 | 18,6220 | 8,0500 | 8,7000 | 8,7000 | 75.216.300 |
| 06 mar 2024 | 2,3700 | 2,5000 | 2,2600 | 2,3100 | 2,3100 | 4.434.700 |
| 05 mar 2024 | 2,4400 | 2,6300 | 2,2200 | 2,4300 | 2,4300 | 113.900 |
| 04 mar 2024 | 2,9400 | 3,0700 | 2,6100 | 2,6250 | 2,6250 | 109.900 |
| 01 mar 2024 | 2,6900 | 3,6600 | 2,5610 | 3,1000 | 3,1000 | 966.200 |
| 29 feb 2024 | 2,6500 | 2,7600 | 2,6000 | 2,6600 | 2,6600 | 53.500 |
| 28 feb 2024 | 2,7200 | 2,7200 | 2,5100 | 2,6900 | 2,6900 | 77.600 |
| 27 feb 2024 | 2,9300 | 2,9500 | 2,6500 | 2,7700 | 2,7700 | 115.800 |
| 26 feb 2024 | 3,1300 | 3,2600 | 2,8000 | 2,9500 | 2,9500 | 240.000 |
| 23 feb 2024 | 3,2600 | 3,6200 | 2,7500 | 3,3500 | 3,3500 | 636.300 |
| 23 feb 2024 | 1:60 Split de acciones | |||||
| 22 feb 2024 | 3,0000 | 3,0000 | 2,7600 | 2,9400 | 2,9400 | 160.228 |
| 21 feb 2024 | 4,2000 | 4,2600 | 2,9400 | 3,2400 | 3,2400 | 163.802 |
| 20 feb 2024 | 4,0200 | 4,3200 | 3,9600 | 4,1400 | 4,1400 | 62.900 |
| 16 feb 2024 | 4,2000 | 4,2000 | 3,6600 | 4,0200 | 4,0200 | 73.552 |
| 15 feb 2024 | 4,2600 | 4,4400 | 3,9600 | 4,0800 | 4,0800 | 107.023 |
| 14 feb 2024 | 4,4400 | 4,6200 | 4,3200 | 4,5600 | 4,5600 | 41.615 |
| 13 feb 2024 | 4,6800 | 4,6800 | 4,3800 | 4,5600 | 4,5600 | 37.530 |
| 12 feb 2024 | 4,6800 | 4,7400 | 4,3200 | 4,6200 | 4,6200 | 47.785 |
| 09 feb 2024 | 5,2200 | 5,2200 | 4,5600 | 4,6800 | 4,6800 | 35.863 |
| 08 feb 2024 | 4,5600 | 5,2200 | 4,2000 | 5,0400 | 5,0400 | 109.700 |
| 07 feb 2024 | 4,6800 | 4,8600 | 4,5000 | 4,6200 | 4,6200 | 44.807 |
| 06 feb 2024 | 4,8000 | 4,9800 | 4,6800 | 4,8600 | 4,8600 | 61.172 |
| 05 feb 2024 | 5,4000 | 5,4000 | 4,8600 | 5,1000 | 5,1000 | 62.857 |
| 02 feb 2024 | 5,6400 | 5,9400 | 5,5200 | 5,5200 | 5,5200 | 77.480 |
| 01 feb 2024 | 5,7600 | 6,0000 | 5,2200 | 6,0000 | 6,0000 | 198.338 |
| 31 ene 2024 | 7,3800 | 8,5200 | 5,7600 | 6,1200 | 6,1200 | 1.736.673 |
| 30 ene 2024 | 5,0400 | 5,0400 | 4,6200 | 4,8600 | 4,8600 | 286.775 |
| 29 ene 2024 | 5,7600 | 5,9400 | 4,9200 | 5,2200 | 5,2200 | 97.840 |
| 26 ene 2024 | 5,7000 | 6,1200 | 5,4600 | 5,7600 | 5,7600 | 90.950 |
| 25 ene 2024 | 5,5200 | 6,2400 | 5,4600 | 5,9400 | 5,9400 | 191.095 |
| 24 ene 2024 | 5,8200 | 6,4800 | 5,4600 | 5,9400 | 5,9400 | 234.160 |
| 23 ene 2024 | 6,8400 | 6,9600 | 5,9400 | 6,0600 | 6,0600 | 344.612 |
| 22 ene 2024 | 7,7400 | 9,0000 | 6,4200 | 6,6000 | 6,6000 | 1.284.232 |
| 19 ene 2024 | 6,7200 | 6,7200 | 5,7000 | 6,1800 | 6,1800 | 219.323 |
| 18 ene 2024 | 11,7000 | 13,3800 | 6,9000 | 7,2000 | 7,2000 | 3.664.628 |
| 17 ene 2024 | 5,9400 | 8,6400 | 5,3400 | 5,7000 | 5,7000 | 110.203 |
| 16 ene 2024 | 6,1200 | 6,4200 | 5,8800 | 5,9400 | 5,9400 | 6513 |
| 12 ene 2024 | 6,0000 | 6,1200 | 5,5800 | 6,0000 | 6,0000 | 4877 |
| 11 ene 2024 | 6,3600 | 6,6000 | 5,7600 | 6,0000 | 6,0000 | 4302 |
| 10 ene 2024 | 6,3000 | 6,7200 | 5,7600 | 6,5400 | 6,5400 | 8037 |
| 09 ene 2024 | 6,2400 | 6,5400 | 6,0000 | 6,0600 | 6,0600 | 3048 |
| 08 ene 2024 | 6,4800 | 6,9600 | 6,0600 | 6,3000 | 6,3000 | 3545 |
| 05 ene 2024 | 6,6600 | 6,7200 | 6,0600 | 6,4200 | 6,4200 | 3062 |
| 04 ene 2024 | 6,9000 | 6,9600 | 6,4200 | 6,9000 | 6,9000 | 9460 |
| 03 ene 2024 | 6,9600 | 7,3200 | 6,3000 | 7,0800 | 7,0800 | 9742 |
| 02 ene 2024 | 6,6600 | 7,2000 | 6,4800 | 7,0200 | 7,0200 | 4192 |
| 29 dic 2023 | 7,1400 | 7,1400 | 6,4200 | 6,6600 | 6,6600 | 3895 |
| 28 dic 2023 | 6,7200 | 7,2000 | 6,4800 | 7,1400 | 7,1400 | 4855 |
| 27 dic 2023 | 6,6000 | 6,7200 | 6,1800 | 6,6600 | 6,6600 | 3865 |
| 26 dic 2023 | 7,0200 | 7,0200 | 6,4200 | 6,7200 | 6,7200 | 3110 |
| 22 dic 2023 | 7,2000 | 7,2000 | 6,3000 | 6,7200 | 6,7200 | 5718 |
| 21 dic 2023 | 6,6000 | 6,9600 | 6,2400 | 6,9000 | 6,9000 | 9302 |
| 20 dic 2023 | 6,3000 | 7,0800 | 6,2400 | 6,3000 | 6,3000 | 3895 |
| 19 dic 2023 | 7,1400 | 7,2000 | 6,5400 | 7,1400 | 7,1400 | 7000 |
| 18 dic 2023 | 7,5600 | 8,0400 | 6,6600 | 6,9600 | 6,9600 | 7018 |
| 15 dic 2023 | 7,7400 | 7,7400 | 6,6600 | 7,3200 | 7,3200 | 6065 |
| 14 dic 2023 | 7,6800 | 8,4000 | 7,2000 | 7,7400 | 7,7400 | 4043 |
| 13 dic 2023 | 7,8000 | 8,2800 | 7,1400 | 7,6800 | 7,6800 | 3055 |
| 12 dic 2023 | 8,6400 | 8,6400 | 8,1000 | 8,1000 | 8,1000 | 988 |
| 11 dic 2023 | 8,8800 | 8,8800 | 7,8000 | 8,4000 | 8,4000 | 2037 |
| 08 dic 2023 | 8,9400 | 9,0000 | 8,4000 | 8,8800 | 8,8800 | 2317 |
| 07 dic 2023 | 8,4600 | 9,1800 | 8,3400 | 8,6400 | 8,6400 | 5942 |
| 06 dic 2023 | 9,1200 | 9,3000 | 8,5800 | 8,5800 | 8,5800 | 3447 |
| 05 dic 2023 | 8,9400 | 9,9600 | 8,7600 | 9,5400 | 9,5400 | 11.907 |
| 04 dic 2023 | 8,7000 | 8,9400 | 8,5800 | 8,8800 | 8,8800 | 2162 |
| *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.