Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.160,02 +2.176,73 (+3,82%)
Marine Petroleum Trust (MARPS)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4,1700 | 4,3216 | 4,1500 | 4,1501 | 4,1501 | 5033 |
| 02 may 2024 | 4,1600 | 4,3300 | 4,1600 | 4,2000 | 4,2000 | 5200 |
| 01 may 2024 | 4,2900 | 4,3500 | 4,2500 | 4,3000 | 4,3000 | 3500 |
| 30 abr 2024 | 4,2100 | 4,2600 | 4,1500 | 4,2600 | 4,2600 | 12.400 |
| 29 abr 2024 | 4,1700 | 4,2800 | 4,1600 | 4,1700 | 4,1700 | 5500 |
| 26 abr 2024 | 4,2900 | 4,2900 | 4,1700 | 4,2000 | 4,2000 | 3300 |
| 25 abr 2024 | 4,2000 | 4,2000 | 4,1500 | 4,1700 | 4,1700 | 9200 |
| 24 abr 2024 | 4,2900 | 4,3400 | 4,2600 | 4,3100 | 4,3100 | 5500 |
| 23 abr 2024 | 4,2000 | 4,3800 | 4,1800 | 4,3500 | 4,3500 | 4500 |
| 22 abr 2024 | 4,3100 | 4,3100 | 4,1500 | 4,1900 | 4,1900 | 17.900 |
| 19 abr 2024 | 4,1000 | 4,4900 | 4,0000 | 4,2600 | 4,2600 | 79.300 |
| 18 abr 2024 | 4,3100 | 4,4700 | 3,9000 | 4,1000 | 4,1000 | 39.900 |
| 17 abr 2024 | 4,6100 | 4,9800 | 4,4000 | 4,4100 | 4,4100 | 15.700 |
| 16 abr 2024 | 5,4200 | 5,4200 | 4,6200 | 4,6900 | 4,6900 | 29.700 |
| 15 abr 2024 | 5,6900 | 5,9200 | 5,0100 | 5,3900 | 5,3900 | 85.900 |
| 12 abr 2024 | 4,8200 | 6,5000 | 4,8200 | 5,3800 | 5,3800 | 287.400 |
| 11 abr 2024 | 4,8000 | 4,8200 | 4,5100 | 4,7000 | 4,7000 | 14.700 |
| 10 abr 2024 | 4,6200 | 4,9000 | 4,5200 | 4,8200 | 4,8200 | 27.000 |
| 09 abr 2024 | 4,7200 | 4,7500 | 4,5100 | 4,5300 | 4,5300 | 13.500 |
| 08 abr 2024 | 4,8900 | 4,9100 | 4,7000 | 4,7500 | 4,7500 | 14.900 |
| 05 abr 2024 | 4,5800 | 4,8600 | 4,5800 | 4,8200 | 4,8200 | 30.300 |
| 04 abr 2024 | 4,4800 | 4,6900 | 4,4100 | 4,5800 | 4,5800 | 26.200 |
| 03 abr 2024 | 4,5800 | 4,5800 | 4,2000 | 4,4200 | 4,4200 | 6200 |
| 02 abr 2024 | 4,2900 | 4,5600 | 4,2800 | 4,5600 | 4,5600 | 36.500 |
| 01 abr 2024 | 4,1900 | 4,2800 | 4,1100 | 4,2800 | 4,2800 | 15.700 |
| 28 mar 2024 | 4,2300 | 4,2300 | 4,1000 | 4,1200 | 4,1200 | 4500 |
| 27 mar 2024 | 4,1400 | 4,2000 | 4,1000 | 4,2000 | 4,2000 | 3600 |
| 26 mar 2024 | 4,2400 | 4,2400 | 4,1600 | 4,1600 | 4,1600 | 1400 |
| 25 mar 2024 | 4,1200 | 4,2600 | 4,1000 | 4,1000 | 4,1000 | 1600 |
| 22 mar 2024 | 4,1600 | 4,2000 | 4,1600 | 4,1700 | 4,1700 | 5100 |
| 21 mar 2024 | 4,1500 | 4,1500 | 4,1100 | 4,1100 | 4,1100 | 1400 |
| 20 mar 2024 | 4,1200 | 4,1200 | 4,1100 | 4,1200 | 4,1200 | 2100 |
| 19 mar 2024 | 4,0300 | 4,0300 | 3,9700 | 3,9700 | 3,9700 | 1100 |
| 18 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 300 |
| 15 mar 2024 | 3,9700 | 4,1800 | 3,9700 | 4,0000 | 4,0000 | 5100 |
| 14 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 13 mar 2024 | 4,0100 | 4,0800 | 4,0000 | 4,0000 | 4,0000 | 14.900 |
| 12 mar 2024 | 4,0000 | 4,0100 | 3,9800 | 4,0100 | 4,0100 | 6400 |
| 11 mar 2024 | 3,9500 | 4,0000 | 3,9500 | 3,9600 | 3,9600 | 3000 |
| 08 mar 2024 | 4,0100 | 4,0100 | 3,9500 | 3,9500 | 3,9500 | 9100 |
| 07 mar 2024 | 4,1000 | 4,1000 | 4,0100 | 4,0200 | 4,0200 | 7900 |
| 06 mar 2024 | 4,0000 | 4,2300 | 4,0000 | 4,1900 | 4,1900 | 3200 |
| 05 mar 2024 | 4,1100 | 4,2600 | 4,0200 | 4,2200 | 4,2200 | 3400 |
| 04 mar 2024 | 4,1900 | 4,2600 | 4,0900 | 4,2600 | 4,2600 | 3900 |
| 01 mar 2024 | 4,1800 | 4,1800 | 4,0900 | 4,0900 | 4,0900 | 2800 |
| 29 feb 2024 | 4,2600 | 4,3200 | 4,0900 | 4,1800 | 4,1800 | 3300 |
| 28 feb 2024 | 4,2800 | 4,2800 | 4,2700 | 4,2700 | 4,2700 | 1300 |
| 28 feb 2024 | 0.102 Dividendo | |||||
| 27 feb 2024 | 4,2700 | 4,5400 | 4,2500 | 4,3400 | 4,2380 | 6000 |
| 26 feb 2024 | 4,2500 | 4,3000 | 4,2200 | 4,2800 | 4,1794 | 10.300 |
| 23 feb 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,1696 | 1900 |
| 22 feb 2024 | 4,2900 | 4,2900 | 4,1300 | 4,2000 | 4,1013 | 1400 |
| 21 feb 2024 | 4,2900 | 4,2900 | 4,1700 | 4,2500 | 4,1501 | 10.200 |
| 20 feb 2024 | 4,2500 | 4,2500 | 4,2000 | 4,2000 | 4,1013 | 2100 |
| 16 feb 2024 | 4,1300 | 4,2900 | 4,1300 | 4,1900 | 4,0915 | 6700 |
| 15 feb 2024 | 4,3000 | 4,3600 | 4,1300 | 4,1500 | 4,0525 | 13.000 |
| 14 feb 2024 | 4,5000 | 4,6700 | 4,3000 | 4,3000 | 4,1989 | 2100 |
| 13 feb 2024 | 4,2800 | 4,7100 | 4,2800 | 4,3400 | 4,2380 | 1800 |
| 12 feb 2024 | 4,6700 | 4,6700 | 4,3000 | 4,4000 | 4,2966 | 6400 |
| 09 feb 2024 | 4,7800 | 4,7800 | 4,5000 | 4,5700 | 4,4626 | 7700 |
| 08 feb 2024 | 4,5500 | 4,6400 | 4,4900 | 4,5300 | 4,4235 | 5600 |
| 07 feb 2024 | 4,6400 | 4,7200 | 4,6000 | 4,6300 | 4,5212 | 3300 |
| 06 feb 2024 | 4,6400 | 4,6800 | 4,6400 | 4,6800 | 4,5700 | 1700 |
| 05 feb 2024 | 4,9200 | 4,9200 | 4,7200 | 4,7500 | 4,6384 | 19.900 |
| 02 feb 2024 | 4,6900 | 4,7500 | 4,5200 | 4,5700 | 4,4626 | 5700 |
| 01 feb 2024 | 4,7500 | 4,7500 | 4,5000 | 4,5700 | 4,4626 | 1900 |
| 31 ene 2024 | 4,5600 | 4,7900 | 4,4500 | 4,6100 | 4,5017 | 3500 |
| 30 ene 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,5017 | 400 |
| 29 ene 2024 | 4,7300 | 4,8000 | 4,6300 | 4,6300 | 4,5212 | 4500 |
| 26 ene 2024 | 4,6500 | 4,6500 | 4,5000 | 4,6300 | 4,5212 | 11.400 |
| 25 ene 2024 | 4,6700 | 4,8000 | 4,6200 | 4,8000 | 4,6872 | 3000 |
| 24 ene 2024 | 4,5900 | 4,6400 | 4,5900 | 4,6400 | 4,5309 | 1600 |
| 23 ene 2024 | 4,6500 | 4,7400 | 4,6000 | 4,6000 | 4,4919 | 3400 |
| 22 ene 2024 | 4,4500 | 4,6800 | 4,4500 | 4,6200 | 4,5114 | 9800 |
| 19 ene 2024 | 4,6600 | 4,7500 | 4,4400 | 4,4400 | 4,3356 | 3200 |
| 18 ene 2024 | 4,8100 | 4,8100 | 4,6500 | 4,7500 | 4,6384 | 11.400 |
| 17 ene 2024 | 4,6600 | 4,7100 | 4,6500 | 4,6500 | 4,5407 | 8200 |
| 16 ene 2024 | 4,7800 | 4,7800 | 4,7000 | 4,7600 | 4,6481 | 4700 |
| 12 ene 2024 | 4,6100 | 4,8100 | 4,6100 | 4,7800 | 4,6677 | 5200 |
| 11 ene 2024 | 4,6500 | 4,7500 | 4,6500 | 4,7500 | 4,6384 | 4300 |
| 10 ene 2024 | 4,6000 | 4,6000 | 4,5300 | 4,5300 | 4,4235 | 900 |
| 09 ene 2024 | 4,5900 | 4,6000 | 4,4700 | 4,6000 | 4,4919 | 8500 |
| 08 ene 2024 | 4,7400 | 4,7400 | 4,3100 | 4,5700 | 4,4626 | 15.400 |
| 05 ene 2024 | 4,3100 | 4,6500 | 4,2800 | 4,6500 | 4,5407 | 12.100 |
| 04 ene 2024 | 4,3500 | 4,3700 | 4,2400 | 4,3700 | 4,2673 | 7800 |
| 03 ene 2024 | 4,1000 | 4,2600 | 4,0200 | 4,2400 | 4,1403 | 11.300 |
| 02 ene 2024 | 4,0700 | 4,1800 | 4,0000 | 4,1400 | 4,0427 | 6700 |
| 29 dic 2023 | 3,9900 | 4,2100 | 3,9900 | 4,0300 | 3,9353 | 8300 |
| 28 dic 2023 | 4,1400 | 4,1400 | 3,9600 | 3,9900 | 3,8962 | 9600 |
| 27 dic 2023 | 4,1500 | 4,4800 | 3,9400 | 4,0500 | 3,9548 | 40.600 |
| 26 dic 2023 | 4,2200 | 4,2200 | 4,0400 | 4,0400 | 3,9451 | 11.400 |
| 22 dic 2023 | 4,2100 | 4,2900 | 4,2000 | 4,2000 | 4,1013 | 2800 |
| 21 dic 2023 | 4,2500 | 4,3000 | 4,2000 | 4,2000 | 4,1013 | 19.100 |
| 20 dic 2023 | 4,2600 | 4,3000 | 4,2300 | 4,2400 | 4,1403 | 3500 |
| 19 dic 2023 | 4,2700 | 4,2700 | 4,2100 | 4,2100 | 4,1111 | 29.800 |
| 18 dic 2023 | 4,2600 | 4,3900 | 4,2100 | 4,2300 | 4,1306 | 7100 |
| 15 dic 2023 | 4,2500 | 4,4600 | 4,2500 | 4,3000 | 4,1989 | 2900 |
| 14 dic 2023 | 4,4700 | 4,4700 | 4,3900 | 4,3900 | 4,2868 | 600 |
| 13 dic 2023 | 4,3000 | 4,4800 | 4,2100 | 4,4800 | 4,3747 | 14.800 |
| 12 dic 2023 | 4,3000 | 4,4000 | 4,3000 | 4,3300 | 4,2282 | 1400 |
| *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.