Mercados españoles cerrados en 7 hrs 20 min
IBEX 35
9.279,40 +52,10 (+0,56%) Euro Stoxx 50
4.255,55 +46,40 (+1,10%) Dólar/Euro
1,0768 +0,0050 (+0,46%) Petróleo Brent
85,35 +0,26 (+0,31%) Oro
1.895,80 +5,10 (+0,27%) BTC-EUR
21.130,17 -584,20 (-2,69%)
Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Antes de la apertura:
Intervalo de fechas:
09 feb 2022 - 09 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 feb 2023 | 6,91 | 7,40 | 6,72 | 6,81 | 6,81 | 22.965.600 |
| 07 feb 2023 | 7,08 | 7,24 | 6,51 | 7,10 | 7,10 | 32.060.600 |
| 06 feb 2023 | 6,92 | 7,27 | 6,65 | 7,08 | 7,08 | 23.094.600 |
| 03 feb 2023 | 7,51 | 7,92 | 6,98 | 7,07 | 7,07 | 33.967.600 |
| 02 feb 2023 | 8,00 | 8,56 | 7,74 | 8,00 | 8,00 | 60.716.900 |
| 01 feb 2023 | 7,17 | 7,87 | 6,83 | 7,52 | 7,52 | 43.280.700 |
| 31 ene 2023 | 7,41 | 7,50 | 7,10 | 7,21 | 7,21 | 24.173.200 |
| 30 ene 2023 | 7,79 | 8,17 | 7,09 | 7,17 | 7,17 | 36.748.000 |
| 27 ene 2023 | 8,55 | 8,86 | 7,98 | 8,02 | 8,02 | 47.849.600 |
| 26 ene 2023 | 9,17 | 9,36 | 8,50 | 8,75 | 8,75 | 30.466.600 |
| 25 ene 2023 | 8,31 | 8,94 | 7,90 | 8,75 | 8,75 | 34.985.400 |
| 24 ene 2023 | 8,74 | 9,57 | 8,58 | 8,80 | 8,80 | 39.398.800 |
| 23 ene 2023 | 8,05 | 9,12 | 7,81 | 9,00 | 9,00 | 47.089.200 |
| 20 ene 2023 | 7,52 | 8,09 | 7,03 | 8,07 | 8,07 | 48.171.300 |
| 19 ene 2023 | 6,72 | 7,45 | 6,52 | 7,34 | 7,34 | 35.227.300 |
| 18 ene 2023 | 8,51 | 8,53 | 6,82 | 6,91 | 6,91 | 58.413.500 |
| 17 ene 2023 | 8,40 | 8,86 | 7,90 | 8,37 | 8,37 | 59.317.600 |
| 13 ene 2023 | 6,65 | 8,12 | 6,56 | 7,68 | 7,68 | 77.865.700 |
| 12 ene 2023 | 5,96 | 7,09 | 5,39 | 7,03 | 7,03 | 67.400.000 |
| 11 ene 2023 | 5,70 | 6,15 | 5,20 | 5,37 | 5,37 | 43.071.900 |
| 10 ene 2023 | 4,91 | 5,82 | 4,76 | 5,75 | 5,75 | 42.394.300 |
| 09 ene 2023 | 4,26 | 5,30 | 4,20 | 4,90 | 4,90 | 44.884.600 |
| 06 ene 2023 | 3,94 | 4,22 | 3,71 | 4,09 | 4,09 | 19.180.400 |
| 05 ene 2023 | 4,11 | 4,30 | 3,89 | 3,91 | 3,91 | 24.923.800 |
| 04 ene 2023 | 3,50 | 4,33 | 3,48 | 4,22 | 4,22 | 32.367.400 |
| 03 ene 2023 | 3,58 | 3,77 | 3,28 | 3,40 | 3,40 | 13.014.400 |
| 30 dic 2022 | 3,29 | 3,47 | 3,25 | 3,42 | 3,42 | 9.554.800 |
| 29 dic 2022 | 3,18 | 3,44 | 3,13 | 3,41 | 3,41 | 11.226.200 |
| 28 dic 2022 | 3,20 | 3,36 | 3,11 | 3,15 | 3,15 | 9.560.500 |
| 27 dic 2022 | 3,56 | 3,59 | 3,22 | 3,24 | 3,24 | 12.099.400 |
| 23 dic 2022 | 3,69 | 3,83 | 3,55 | 3,62 | 3,62 | 8.600.300 |
| 22 dic 2022 | 3,55 | 3,69 | 3,48 | 3,67 | 3,67 | 14.615.700 |
| 21 dic 2022 | 3,90 | 3,96 | 3,64 | 3,65 | 3,65 | 14.757.200 |
| 20 dic 2022 | 3,87 | 4,07 | 3,73 | 3,91 | 3,91 | 12.919.700 |
| 19 dic 2022 | 3,88 | 3,95 | 3,69 | 3,87 | 3,87 | 11.155.200 |
| 16 dic 2022 | 4,13 | 4,24 | 3,75 | 3,88 | 3,88 | 21.250.200 |
| 15 dic 2022 | 4,60 | 4,63 | 4,31 | 4,34 | 4,34 | 16.927.400 |
| 14 dic 2022 | 4,74 | 4,84 | 4,57 | 4,72 | 4,72 | 24.054.100 |
| 13 dic 2022 | 5,55 | 5,62 | 4,65 | 4,66 | 4,66 | 32.685.400 |
| 12 dic 2022 | 4,92 | 5,13 | 4,79 | 5,07 | 5,07 | 14.076.600 |
| 09 dic 2022 | 5,37 | 5,40 | 4,99 | 5,00 | 5,00 | 21.330.300 |
| 08 dic 2022 | 5,41 | 5,52 | 5,22 | 5,39 | 5,39 | 16.147.900 |
| 07 dic 2022 | 5,69 | 5,71 | 5,21 | 5,37 | 5,37 | 16.775.100 |
| 06 dic 2022 | 6,12 | 6,16 | 5,57 | 5,79 | 5,79 | 15.676.100 |
| 05 dic 2022 | 6,99 | 7,15 | 6,01 | 6,14 | 6,14 | 24.158.600 |
| 02 dic 2022 | 6,23 | 6,94 | 6,06 | 6,91 | 6,91 | 21.987.600 |
| 01 dic 2022 | 6,35 | 6,64 | 6,12 | 6,21 | 6,21 | 16.155.000 |
| 30 nov 2022 | 6,05 | 6,35 | 5,78 | 6,32 | 6,32 | 23.052.500 |
| 29 nov 2022 | 5,90 | 6,11 | 5,75 | 5,89 | 5,89 | 12.013.000 |
| 28 nov 2022 | 6,02 | 6,18 | 5,83 | 5,98 | 5,98 | 14.251.400 |
| 25 nov 2022 | 6,35 | 6,41 | 6,13 | 6,22 | 6,22 | 7.127.000 |
| 23 nov 2022 | 6,46 | 6,75 | 6,31 | 6,48 | 6,48 | 18.227.800 |
| 22 nov 2022 | 6,47 | 6,55 | 6,11 | 6,42 | 6,42 | 23.179.200 |
| 21 nov 2022 | 7,10 | 7,29 | 6,16 | 6,19 | 6,19 | 25.771.800 |
| 18 nov 2022 | 8,38 | 8,40 | 7,45 | 7,47 | 7,47 | 23.126.700 |
| 17 nov 2022 | 8,27 | 8,30 | 7,91 | 8,03 | 8,03 | 16.515.600 |
| 16 nov 2022 | 9,35 | 9,50 | 8,20 | 8,31 | 8,31 | 18.481.400 |
| 15 nov 2022 | 9,92 | 10,14 | 9,41 | 9,50 | 9,50 | 14.864.500 |
| 14 nov 2022 | 9,58 | 10,03 | 9,51 | 9,52 | 9,52 | 12.472.600 |
| 11 nov 2022 | 9,45 | 9,95 | 8,89 | 9,77 | 9,77 | 21.901.900 |
| 10 nov 2022 | 10,03 | 10,23 | 9,42 | 9,98 | 9,98 | 28.321.000 |
| 09 nov 2022 | 9,39 | 10,63 | 9,30 | 9,61 | 9,61 | 25.489.200 |
| 08 nov 2022 | 9,98 | 10,65 | 9,20 | 9,96 | 9,96 | 32.449.600 |
| 07 nov 2022 | 10,93 | 10,97 | 10,05 | 10,50 | 10,50 | 14.330.300 |
| 04 nov 2022 | 11,28 | 11,45 | 10,30 | 10,84 | 10,84 | 25.150.800 |
| 03 nov 2022 | 10,90 | 11,53 | 10,50 | 10,51 | 10,51 | 16.103.400 |
| 02 nov 2022 | 12,15 | 12,28 | 10,85 | 10,92 | 10,92 | 22.105.700 |
| 01 nov 2022 | 13,45 | 13,58 | 12,19 | 12,22 | 12,22 | 14.802.500 |
| 31 oct 2022 | 13,87 | 14,12 | 13,02 | 13,11 | 13,11 | 14.695.100 |
| 28 oct 2022 | 13,77 | 14,24 | 13,11 | 13,85 | 13,85 | 17.732.600 |
| 27 oct 2022 | 14,22 | 14,55 | 13,50 | 13,65 | 13,65 | 17.465.400 |
| 26 oct 2022 | 14,49 | 15,62 | 13,75 | 13,79 | 13,79 | 28.316.200 |
| 25 oct 2022 | 12,95 | 14,94 | 12,78 | 14,76 | 14,76 | 24.644.600 |
| 24 oct 2022 | 11,72 | 12,99 | 11,45 | 12,90 | 12,90 | 17.318.000 |
| 21 oct 2022 | 10,79 | 11,74 | 10,56 | 11,70 | 11,70 | 14.830.700 |
| 20 oct 2022 | 10,70 | 11,66 | 10,60 | 10,92 | 10,92 | 11.439.800 |
| 19 oct 2022 | 11,25 | 11,66 | 10,84 | 11,07 | 11,07 | 13.156.300 |
| 18 oct 2022 | 12,34 | 12,52 | 11,11 | 11,38 | 11,38 | 16.526.600 |
| 17 oct 2022 | 10,85 | 11,94 | 10,84 | 11,69 | 11,69 | 19.014.800 |
| 14 oct 2022 | 11,48 | 11,75 | 10,26 | 10,30 | 10,30 | 15.612.000 |
| 13 oct 2022 | 9,59 | 11,29 | 9,46 | 11,22 | 11,22 | 19.672.200 |
| 12 oct 2022 | 10,33 | 10,62 | 9,91 | 10,42 | 10,42 | 10.334.500 |
| 11 oct 2022 | 10,74 | 10,95 | 10,04 | 10,46 | 10,46 | 12.125.900 |
| 10 oct 2022 | 11,05 | 11,31 | 10,33 | 10,76 | 10,76 | 9.728.000 |
| 07 oct 2022 | 12,50 | 12,80 | 11,01 | 11,21 | 11,21 | 14.869.400 |
| 06 oct 2022 | 12,87 | 13,79 | 12,79 | 13,10 | 13,10 | 16.076.200 |
| 05 oct 2022 | 12,29 | 12,92 | 11,96 | 12,84 | 12,84 | 16.236.100 |
| 04 oct 2022 | 11,79 | 12,99 | 11,78 | 12,88 | 12,88 | 22.364.700 |
| 03 oct 2022 | 10,95 | 11,33 | 10,39 | 11,08 | 11,08 | 16.559.000 |
| 30 sept 2022 | 10,77 | 11,83 | 10,47 | 10,71 | 10,71 | 20.135.100 |
| 29 sept 2022 | 10,51 | 10,80 | 10,05 | 10,77 | 10,77 | 12.878.300 |
| 28 sept 2022 | 9,81 | 11,02 | 9,77 | 10,95 | 10,95 | 19.269.000 |
| 27 sept 2022 | 10,37 | 10,64 | 9,60 | 9,87 | 9,87 | 19.299.400 |
| 26 sept 2022 | 9,62 | 10,22 | 9,52 | 9,61 | 9,61 | 13.707.100 |
| 23 sept 2022 | 9,99 | 10,14 | 9,36 | 9,47 | 9,47 | 16.445.100 |
| 22 sept 2022 | 10,63 | 10,96 | 10,08 | 10,52 | 10,52 | 10.893.900 |
| 21 sept 2022 | 10,40 | 11,57 | 10,22 | 10,85 | 10,85 | 21.457.100 |
| 20 sept 2022 | 10,59 | 10,85 | 10,23 | 10,26 | 10,26 | 10.026.000 |
| 19 sept 2022 | 10,44 | 11,05 | 10,39 | 10,87 | 10,87 | 13.102.600 |
| 16 sept 2022 | 11,70 | 11,72 | 10,91 | 10,92 | 10,92 | 14.387.900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
