Mercados españoles cerrados en 2 hrs 18 min
IBEX 35
10.914,10 +59,40 (+0,55%) Euro Stoxx 50
4.957,67 +36,19 (+0,74%) Dólar/Euro
1,0787 +0,0021 (+0,19%) Petróleo Brent
83,51 +0,55 (+0,66%) Oro
2.331,50 +22,90 (+0,99%) Bitcoin EUR
59.028,99 -64,00 (-0,11%)
Maxeon Solar Technologies, Ltd. (MAXN)
NasdaqGS - NasdaqGS 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:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 2,3700 | 2,5200 | 2,2800 | 2,3600 | 2,3600 | 1.457.327 |
| 02 may 2024 | 1,9800 | 2,2600 | 1,9100 | 2,2400 | 2,2400 | 2.866.300 |
| 01 may 2024 | 1,9400 | 2,1800 | 1,9000 | 1,9400 | 1,9400 | 4.380.300 |
| 30 abr 2024 | 2,0000 | 2,0000 | 1,8910 | 1,9500 | 1,9500 | 1.680.400 |
| 29 abr 2024 | 2,1000 | 2,3800 | 1,9800 | 2,0000 | 2,0000 | 3.243.400 |
| 26 abr 2024 | 1,9000 | 2,1600 | 1,8330 | 2,0900 | 2,0900 | 3.093.000 |
| 25 abr 2024 | 1,7700 | 1,8000 | 1,7100 | 1,7800 | 1,7800 | 4.025.900 |
| 24 abr 2024 | 1,9600 | 2,1400 | 1,7950 | 1,8100 | 1,8100 | 2.062.500 |
| 23 abr 2024 | 1,9000 | 2,1900 | 1,9000 | 1,9600 | 1,9600 | 1.948.500 |
| 22 abr 2024 | 1,8200 | 1,9900 | 1,7800 | 1,9400 | 1,9400 | 2.107.000 |
| 19 abr 2024 | 1,9100 | 1,9600 | 1,7400 | 1,8200 | 1,8200 | 3.865.500 |
| 18 abr 2024 | 2,0600 | 2,0700 | 1,8900 | 1,9150 | 1,9150 | 2.086.700 |
| 17 abr 2024 | 1,9800 | 2,1900 | 1,9600 | 2,1100 | 2,1100 | 3.360.800 |
| 16 abr 2024 | 1,9400 | 2,0200 | 1,8900 | 1,9550 | 1,9550 | 2.324.000 |
| 15 abr 2024 | 2,1300 | 2,1300 | 1,9100 | 1,9700 | 1,9700 | 2.953.900 |
| 12 abr 2024 | 2,3200 | 2,3780 | 2,1000 | 2,1200 | 2,1200 | 2.141.700 |
| 11 abr 2024 | 2,5400 | 2,5400 | 2,3000 | 2,3500 | 2,3500 | 1.955.700 |
| 10 abr 2024 | 2,5700 | 2,5700 | 2,3300 | 2,4200 | 2,4200 | 3.049.000 |
| 09 abr 2024 | 2,4000 | 2,8000 | 2,3600 | 2,6650 | 2,6650 | 4.399.900 |
| 08 abr 2024 | 2,8600 | 3,0200 | 2,7300 | 2,7300 | 2,7300 | 1.966.700 |
| 05 abr 2024 | 2,8600 | 2,9000 | 2,7500 | 2,8300 | 2,8300 | 1.909.900 |
| 04 abr 2024 | 3,0000 | 3,1900 | 2,8400 | 2,8600 | 2,8600 | 1.642.700 |
| 03 abr 2024 | 2,9000 | 2,9700 | 2,8200 | 2,9300 | 2,9300 | 1.572.100 |
| 02 abr 2024 | 3,0600 | 3,1150 | 2,8400 | 2,9000 | 2,9000 | 1.789.100 |
| 01 abr 2024 | 3,3800 | 3,4390 | 3,1700 | 3,2100 | 3,2100 | 1.184.600 |
| 28 mar 2024 | 3,2530 | 3,5400 | 3,2530 | 3,3300 | 3,3300 | 2.411.800 |
| 27 mar 2024 | 2,9100 | 3,2800 | 2,8700 | 3,2700 | 3,2700 | 3.327.900 |
| 26 mar 2024 | 3,1500 | 3,2000 | 2,8400 | 2,8600 | 2,8600 | 1.929.700 |
| 25 mar 2024 | 3,0700 | 3,2400 | 3,0010 | 3,1200 | 3,1200 | 1.657.600 |
| 22 mar 2024 | 3,3000 | 3,3000 | 3,0850 | 3,1000 | 3,1000 | 1.421.300 |
| 21 mar 2024 | 3,3500 | 3,5600 | 3,2800 | 3,3000 | 3,3000 | 1.800.700 |
| 20 mar 2024 | 2,9200 | 3,4300 | 2,8800 | 3,3300 | 3,3300 | 2.165.500 |
| 19 mar 2024 | 3,0300 | 3,0850 | 2,9100 | 2,9600 | 2,9600 | 1.650.600 |
| 18 mar 2024 | 3,2100 | 3,2200 | 3,0100 | 3,0100 | 3,0100 | 1.362.200 |
| 15 mar 2024 | 2,9800 | 3,2600 | 2,9200 | 3,2400 | 3,2400 | 2.590.400 |
| 14 mar 2024 | 3,1600 | 3,1600 | 2,9600 | 2,9800 | 2,9800 | 3.325.600 |
| 13 mar 2024 | 3,2100 | 3,3400 | 3,1300 | 3,1400 | 3,1400 | 3.797.300 |
| 12 mar 2024 | 3,5200 | 3,5400 | 3,1800 | 3,2700 | 3,2700 | 3.136.200 |
| 11 mar 2024 | 3,7100 | 3,9100 | 3,5100 | 3,5400 | 3,5400 | 2.239.700 |
| 08 mar 2024 | 3,7600 | 4,0620 | 3,6200 | 3,6900 | 3,6900 | 4.784.000 |
| 07 mar 2024 | 4,0900 | 4,2000 | 3,9900 | 4,0000 | 4,0000 | 1.185.900 |
| 06 mar 2024 | 3,9300 | 4,1400 | 3,7600 | 4,0200 | 4,0200 | 1.996.500 |
| 05 mar 2024 | 3,9300 | 4,0780 | 3,7900 | 3,8000 | 3,8000 | 2.519.600 |
| 04 mar 2024 | 4,2900 | 4,3100 | 3,9300 | 4,0100 | 4,0100 | 2.251.300 |
| 01 mar 2024 | 4,1000 | 4,3500 | 3,9000 | 4,2600 | 4,2600 | 2.410.000 |
| 29 feb 2024 | 4,3500 | 4,6500 | 3,9900 | 4,0100 | 4,0100 | 4.155.900 |
| 28 feb 2024 | 4,1900 | 4,4700 | 4,0900 | 4,2200 | 4,2200 | 1.925.700 |
| 27 feb 2024 | 4,1600 | 4,2550 | 4,0500 | 4,1300 | 4,1300 | 1.374.000 |
| 26 feb 2024 | 4,1800 | 4,5000 | 4,0100 | 4,1000 | 4,1000 | 2.126.200 |
| 23 feb 2024 | 4,1800 | 4,3000 | 4,0300 | 4,1800 | 4,1800 | 2.057.900 |
| 22 feb 2024 | 4,8100 | 4,8200 | 4,1700 | 4,2000 | 4,2000 | 3.130.200 |
| 21 feb 2024 | 4,9500 | 5,0500 | 4,7050 | 4,8000 | 4,8000 | 1.597.400 |
| 20 feb 2024 | 5,2800 | 5,3200 | 5,0100 | 5,1200 | 5,1200 | 2.050.100 |
| 16 feb 2024 | 5,5900 | 5,7300 | 5,3800 | 5,4000 | 5,4000 | 1.541.300 |
| 15 feb 2024 | 5,9100 | 6,0200 | 5,6400 | 5,8300 | 5,8300 | 1.886.800 |
| 14 feb 2024 | 5,3100 | 5,8000 | 5,1500 | 5,7400 | 5,7400 | 1.986.900 |
| 13 feb 2024 | 5,2000 | 5,3280 | 4,9650 | 5,0300 | 5,0300 | 2.062.900 |
| 12 feb 2024 | 5,4200 | 5,8800 | 5,3100 | 5,6700 | 5,6700 | 1.691.200 |
| 09 feb 2024 | 4,8400 | 5,3860 | 4,8200 | 5,3500 | 5,3500 | 1.904.200 |
| 08 feb 2024 | 4,7500 | 4,9000 | 4,6200 | 4,8100 | 4,8100 | 1.309.700 |
| 07 feb 2024 | 4,6800 | 4,9300 | 4,5300 | 4,7600 | 4,7600 | 2.009.400 |
| 06 feb 2024 | 4,1900 | 4,4750 | 4,0200 | 4,4500 | 4,4500 | 2.690.900 |
| 05 feb 2024 | 4,4100 | 4,4800 | 4,1300 | 4,1900 | 4,1900 | 1.875.200 |
| 02 feb 2024 | 4,6000 | 4,6350 | 4,3200 | 4,5700 | 4,5700 | 2.197.800 |
| 01 feb 2024 | 4,6500 | 5,0480 | 4,4900 | 4,7000 | 4,7000 | 2.376.100 |
| 31 ene 2024 | 4,5800 | 5,1500 | 4,4500 | 4,5300 | 4,5300 | 3.206.600 |
| 30 ene 2024 | 5,0200 | 5,0800 | 4,5950 | 4,6100 | 4,6100 | 2.478.600 |
| 29 ene 2024 | 4,8400 | 5,1600 | 4,5600 | 5,1600 | 5,1600 | 1.554.400 |
| 26 ene 2024 | 4,9200 | 5,1600 | 4,7400 | 4,7800 | 4,7800 | 1.408.200 |
| 25 ene 2024 | 5,0500 | 5,2900 | 4,7200 | 4,8800 | 4,8800 | 1.559.800 |
| 24 ene 2024 | 5,2500 | 5,5400 | 4,9100 | 4,9500 | 4,9500 | 2.492.200 |
| 23 ene 2024 | 4,9500 | 5,1900 | 4,8350 | 5,1000 | 5,1000 | 2.442.200 |
| 22 ene 2024 | 4,6600 | 4,9600 | 4,4800 | 4,7700 | 4,7700 | 2.327.400 |
| 19 ene 2024 | 4,6800 | 4,7050 | 4,3800 | 4,5700 | 4,5700 | 2.036.700 |
| 18 ene 2024 | 4,8000 | 5,2000 | 4,6310 | 4,6600 | 4,6600 | 2.184.600 |
| 17 ene 2024 | 4,7000 | 4,8200 | 4,4150 | 4,6800 | 4,6800 | 3.010.800 |
| 16 ene 2024 | 5,4100 | 5,4700 | 4,9150 | 4,9300 | 4,9300 | 2.948.400 |
| 12 ene 2024 | 5,4600 | 5,9250 | 5,2800 | 5,5000 | 5,5000 | 2.613.500 |
| 11 ene 2024 | 5,5900 | 5,6300 | 5,2200 | 5,3900 | 5,3900 | 2.108.800 |
| 10 ene 2024 | 5,5800 | 5,8000 | 5,4000 | 5,6300 | 5,6300 | 1.753.100 |
| 09 ene 2024 | 5,6400 | 5,6950 | 5,4100 | 5,6200 | 5,6200 | 1.861.400 |
| 08 ene 2024 | 5,8800 | 6,0250 | 5,6490 | 5,7200 | 5,7200 | 1.708.000 |
| 05 ene 2024 | 5,8600 | 6,4400 | 5,7600 | 5,9300 | 5,9300 | 2.902.800 |
| 04 ene 2024 | 6,3900 | 6,3980 | 5,9100 | 6,0850 | 6,0850 | 2.556.800 |
| 03 ene 2024 | 6,6200 | 6,6200 | 6,1050 | 6,4200 | 6,4200 | 1.767.800 |
| 02 ene 2024 | 6,9550 | 7,3500 | 6,6900 | 6,8000 | 6,8000 | 2.282.400 |
| 29 dic 2023 | 7,4000 | 7,5700 | 7,0950 | 7,1700 | 7,1700 | 1.938.700 |
| 28 dic 2023 | 7,2800 | 7,8000 | 7,2100 | 7,4700 | 7,4700 | 2.867.300 |
| 27 dic 2023 | 7,7300 | 7,7300 | 7,1900 | 7,3300 | 7,3300 | 2.878.500 |
| 26 dic 2023 | 7,0500 | 7,7250 | 7,0500 | 7,5500 | 7,5500 | 3.655.300 |
| 22 dic 2023 | 6,6400 | 7,2100 | 6,4500 | 6,8900 | 6,8900 | 4.213.300 |
| 21 dic 2023 | 5,8000 | 6,6700 | 5,7900 | 6,6400 | 6,6400 | 4.352.700 |
| 20 dic 2023 | 6,3300 | 6,3500 | 5,5050 | 5,5300 | 5,5300 | 3.353.900 |
| 19 dic 2023 | 5,7300 | 6,4180 | 5,7200 | 6,3600 | 6,3600 | 4.037.800 |
| 18 dic 2023 | 5,9400 | 5,9500 | 4,9600 | 5,5400 | 5,5400 | 5.664.200 |
| 15 dic 2023 | 5,9700 | 6,2900 | 5,5200 | 6,1400 | 6,1400 | 6.433.300 |
| 14 dic 2023 | 4,7900 | 5,9000 | 4,7900 | 5,6800 | 5,6800 | 5.873.200 |
| 13 dic 2023 | 4,0000 | 4,6000 | 3,9100 | 4,5800 | 4,5800 | 2.922.600 |
| 12 dic 2023 | 4,4000 | 4,4000 | 3,9400 | 4,0400 | 4,0400 | 3.069.500 |
| 11 dic 2023 | 4,3300 | 4,5450 | 4,2400 | 4,3700 | 4,3700 | 1.642.000 |
| *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.