Mercados españoles cerrados
S&P 500
5.309,26 +1,13 (+0,02%) Nasdaq
16.789,96 -4,92 (-0,03%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,54 -1,17 (-1,40%) Bitcoin EUR
64.236,34 +1.363,22 (+2,17%)
The Marketing Alliance, Inc. (MAAL)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:30AM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 17 may 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 100 |
| 16 may 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 15 may 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 14 may 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 13 may 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 10 may 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 09 may 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 39.000 |
| 08 may 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 200 |
| 07 may 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1000 |
| 06 may 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 03 may 2024 | 1,9600 | 2,0000 | 1,9500 | 1,9500 | 1,9500 | 600 |
| 02 may 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 01 may 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 200 |
| 30 abr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 29 abr 2024 | 1,9500 | 2,0000 | 1,9300 | 2,0000 | 2,0000 | 900 |
| 26 abr 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 25 abr 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 5100 |
| 24 abr 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 23 abr 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 22 abr 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 22 abr 2024 | 0.05 Dividendo | |||||
| 19 abr 2024 | 1,9600 | 1,9600 | 1,9000 | 1,9500 | 1,9000 | 47.300 |
| 18 abr 2024 | 1,8900 | 1,9500 | 1,5400 | 1,5400 | 1,5005 | 13.000 |
| 17 abr 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9000 | - |
| 16 abr 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9000 | - |
| 15 abr 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9000 | - |
| 12 abr 2024 | 1,9500 | 1,9500 | 1,9300 | 1,9500 | 1,9000 | 8500 |
| 11 abr 2024 | 1,8400 | 1,9400 | 1,8400 | 1,9400 | 1,8903 | 300 |
| 10 abr 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6077 | - |
| 09 abr 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6077 | - |
| 08 abr 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6077 | 2700 |
| 05 abr 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6077 | 300 |
| 04 abr 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7051 | 14.300 |
| 03 abr 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7149 | 100 |
| 02 abr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8026 | - |
| 01 abr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8026 | - |
| 28 mar 2024 | 1,7900 | 1,8500 | 1,7900 | 1,8500 | 1,8026 | 3600 |
| 27 mar 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7441 | - |
| 26 mar 2024 | 1,7900 | 1,8000 | 1,7900 | 1,7900 | 1,7441 | 1000 |
| 25 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7538 | - |
| 22 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7538 | 100 |
| 21 mar 2024 | 1,8500 | 1,8500 | 1,8200 | 1,8200 | 1,7733 | 5400 |
| 20 mar 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8026 | - |
| 19 mar 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8026 | 5000 |
| 18 mar 2024 | 1,8500 | 1,9500 | 1,8500 | 1,8500 | 1,8026 | 5100 |
| 15 mar 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8026 | - |
| 14 mar 2024 | 1,8400 | 1,8500 | 1,8400 | 1,8500 | 1,8026 | 200 |
| 13 mar 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8026 | 11.000 |
| 12 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7538 | - |
| 11 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7538 | - |
| 08 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7538 | - |
| 07 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7538 | - |
| 06 mar 2024 | 1,8400 | 1,8500 | 1,8000 | 1,8000 | 1,7538 | 6100 |
| 05 mar 2024 | 1,8800 | 1,8800 | 1,8100 | 1,8100 | 1,7636 | 300 |
| 04 mar 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9000 | - |
| 01 mar 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9000 | - |
| 29 feb 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9000 | - |
| 28 feb 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9000 | - |
| 27 feb 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9000 | 5000 |
| 26 feb 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9000 | 200 |
| 23 feb 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9000 | - |
| 22 feb 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9000 | - |
| 21 feb 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9000 | - |
| 20 feb 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9000 | 10.000 |
| 16 feb 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9000 | 10.000 |
| 15 feb 2024 | 1,9500 | 2,0000 | 1,9500 | 1,9500 | 1,9000 | 25.900 |
| 14 feb 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9000 | 10.000 |
| 13 feb 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7344 | - |
| 12 feb 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7344 | - |
| 09 feb 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7344 | - |
| 08 feb 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7344 | - |
| 07 feb 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7344 | - |
| 06 feb 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7344 | - |
| 05 feb 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7344 | - |
| 02 feb 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7344 | - |
| 01 feb 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7344 | - |
| 31 ene 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7344 | - |
| 30 ene 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7344 | - |
| 29 ene 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7344 | 800 |
| 26 ene 2024 | 1,9700 | 1,9700 | 1,9500 | 1,9600 | 1,9097 | 34.900 |
| 25 ene 2024 | 1,9800 | 1,9800 | 1,9500 | 1,9500 | 1,9000 | 300 |
| 24 ene 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9487 | 5100 |
| 23 ene 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9487 | - |
| 22 ene 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9487 | 400 |
| 19 ene 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 1,9974 | - |
| 18 ene 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 1,9974 | - |
| 17 ene 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 1,9974 | - |
| 16 ene 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 1,9974 | 100 |
| 12 ene 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,9877 | - |
| 11 ene 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,9877 | - |
| 10 ene 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,9877 | - |
| 09 ene 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,9877 | - |
| 08 ene 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,9877 | - |
| 05 ene 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,9877 | - |
| 04 ene 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,9877 | - |
| 03 ene 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,9877 | - |
| 02 ene 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,9877 | - |
| 29 dic 2023 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,9877 | - |
| 28 dic 2023 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,9877 | - |
| *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.