Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.164,70 +337,81 (+0,55%)
Massimo Group (MAMO)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 3,5100 | 3,6300 | 3,3500 | 3,4500 | 3,4500 | 50.400 |
| 13 jun 2024 | 3,3600 | 3,5500 | 3,3500 | 3,4200 | 3,4200 | 37.400 |
| 12 jun 2024 | 3,6100 | 3,6900 | 3,3600 | 3,4400 | 3,4400 | 41.000 |
| 11 jun 2024 | 3,5000 | 3,6670 | 3,5000 | 3,5100 | 3,5100 | 7700 |
| 10 jun 2024 | 3,6100 | 3,6300 | 3,5070 | 3,5070 | 3,5070 | 15.500 |
| 07 jun 2024 | 3,7400 | 3,7400 | 3,5300 | 3,5800 | 3,5800 | 7800 |
| 06 jun 2024 | 3,7900 | 3,8000 | 3,5300 | 3,5600 | 3,5600 | 36.800 |
| 05 jun 2024 | 3,7000 | 3,8000 | 3,5640 | 3,8000 | 3,8000 | 5800 |
| 04 jun 2024 | 3,7000 | 3,8000 | 3,7000 | 3,7750 | 3,7750 | 14.200 |
| 03 jun 2024 | 3,5400 | 3,7400 | 3,5400 | 3,6900 | 3,6900 | 14.200 |
| 31 may 2024 | 3,7400 | 3,7400 | 3,5400 | 3,5400 | 3,5400 | 6200 |
| 30 may 2024 | 3,6400 | 3,7370 | 3,6400 | 3,6500 | 3,6500 | 4100 |
| 29 may 2024 | 3,6600 | 3,7500 | 3,6300 | 3,6300 | 3,6300 | 4100 |
| 28 may 2024 | 3,6800 | 3,7740 | 3,6600 | 3,6600 | 3,6600 | 14.900 |
| 24 may 2024 | 3,8000 | 3,8500 | 3,7000 | 3,7100 | 3,7100 | 23.400 |
| 23 may 2024 | 3,8300 | 3,9500 | 3,7800 | 3,7800 | 3,7800 | 11.400 |
| 22 may 2024 | 3,9100 | 3,9500 | 3,6800 | 3,8800 | 3,8800 | 27.000 |
| 21 may 2024 | 3,7630 | 4,0500 | 3,7630 | 4,0500 | 4,0500 | 47.600 |
| 20 may 2024 | 3,8930 | 4,0000 | 3,7500 | 3,7800 | 3,7800 | 22.200 |
| 17 may 2024 | 4,0200 | 4,0900 | 3,8000 | 3,8000 | 3,8000 | 39.500 |
| 16 may 2024 | 4,0200 | 4,1400 | 3,8900 | 3,9200 | 3,9200 | 46.800 |
| 15 may 2024 | 4,2400 | 4,2400 | 3,9800 | 4,0200 | 4,0200 | 32.600 |
| 14 may 2024 | 4,3000 | 4,3000 | 3,9820 | 4,1100 | 4,1100 | 27.900 |
| 13 may 2024 | 4,0100 | 4,2600 | 3,9200 | 4,2000 | 4,2000 | 71.700 |
| 10 may 2024 | 4,0350 | 4,4300 | 3,9790 | 4,2300 | 4,2300 | 34.600 |
| 09 may 2024 | 4,1200 | 4,1700 | 3,9710 | 4,0200 | 4,0200 | 18.000 |
| 08 may 2024 | 4,0000 | 4,1700 | 3,9500 | 4,0900 | 4,0900 | 14.400 |
| 07 may 2024 | 3,9200 | 4,0300 | 3,9000 | 3,9500 | 3,9500 | 5000 |
| 06 may 2024 | 4,1400 | 4,2600 | 3,8800 | 4,0200 | 4,0200 | 25.900 |
| 03 may 2024 | 3,9900 | 4,1300 | 3,9100 | 4,0800 | 4,0800 | 38.300 |
| 02 may 2024 | 4,3500 | 4,3500 | 3,8300 | 3,9650 | 3,9650 | 63.900 |
| 01 may 2024 | 4,1700 | 4,3250 | 4,1700 | 4,2700 | 4,2700 | 6700 |
| 30 abr 2024 | 4,4200 | 4,4700 | 4,2000 | 4,2200 | 4,2200 | 32.900 |
| 29 abr 2024 | 4,3100 | 4,4800 | 4,2900 | 4,3800 | 4,3800 | 23.700 |
| 26 abr 2024 | 4,3500 | 4,5000 | 4,3500 | 4,3500 | 4,3500 | 25.100 |
| 25 abr 2024 | 4,3400 | 4,5500 | 4,3300 | 4,5000 | 4,5000 | 129.600 |
| 24 abr 2024 | 4,2800 | 4,4500 | 4,2100 | 4,4400 | 4,4400 | 30.900 |
| 23 abr 2024 | 4,2200 | 4,4900 | 4,1800 | 4,3600 | 4,3600 | 44.200 |
| 22 abr 2024 | 4,4100 | 4,5250 | 4,1600 | 4,3300 | 4,3300 | 137.000 |
| 19 abr 2024 | 4,0700 | 4,5000 | 4,0500 | 4,2540 | 4,2540 | 92.200 |
| 18 abr 2024 | 4,4100 | 4,4100 | 3,9300 | 4,0600 | 4,0600 | 74.800 |
| 17 abr 2024 | 4,0400 | 4,5800 | 4,0260 | 4,3600 | 4,3600 | 352.100 |
| 16 abr 2024 | 3,4600 | 3,8800 | 3,3950 | 3,7700 | 3,7700 | 191.300 |
| 15 abr 2024 | 3,6500 | 3,9200 | 3,3300 | 3,4000 | 3,4000 | 146.600 |
| 12 abr 2024 | 4,0000 | 4,0500 | 3,6870 | 3,7000 | 3,7000 | 78.700 |
| 11 abr 2024 | 4,3400 | 4,3900 | 3,8900 | 4,0200 | 4,0200 | 131.700 |
| 10 abr 2024 | 4,5000 | 4,6000 | 4,2000 | 4,2500 | 4,2500 | 222.300 |
| 09 abr 2024 | 4,0100 | 4,6600 | 4,0000 | 4,5000 | 4,5000 | 550.800 |
| 08 abr 2024 | 3,9900 | 4,0400 | 3,5780 | 3,8100 | 3,8100 | 97.900 |
| 05 abr 2024 | 3,7700 | 4,0400 | 3,7500 | 3,9100 | 3,9100 | 101.900 |
| 04 abr 2024 | 3,5900 | 4,0800 | 3,5900 | 4,0200 | 4,0200 | 204.000 |
| 03 abr 2024 | 3,1500 | 3,6150 | 3,1500 | 3,4200 | 3,4200 | 236.300 |
| 02 abr 2024 | 3,6000 | 3,8000 | 2,9000 | 3,0100 | 3,0100 | 965.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.