Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0772 +0,0045 (+0,42%) Petróleo Brent
82,35 -0,68 (-0,82%) Oro
2.307,00 -2,60 (-0,11%) Bitcoin EUR
57.270,86 +2.312,16 (+4,21%)
Mobileye Global Inc. (MBLY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:27PM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 30,63 | 30,92 | 28,96 | 30,07 | 30,07 | 1.758.777 |
| 02 may 2024 | 29,50 | 30,54 | 29,24 | 30,50 | 30,50 | 2.554.500 |
| 01 may 2024 | 28,00 | 29,09 | 27,76 | 28,87 | 28,87 | 2.496.300 |
| 30 abr 2024 | 27,50 | 28,19 | 27,31 | 27,55 | 27,55 | 2.872.000 |
| 29 abr 2024 | 29,20 | 29,32 | 27,36 | 28,00 | 28,00 | 6.060.700 |
| 26 abr 2024 | 29,90 | 30,43 | 28,24 | 29,20 | 29,20 | 5.592.200 |
| 25 abr 2024 | 33,00 | 33,04 | 28,71 | 30,90 | 30,90 | 5.446.900 |
| 24 abr 2024 | 30,90 | 31,59 | 30,86 | 31,12 | 31,12 | 3.752.900 |
| 23 abr 2024 | 29,81 | 30,78 | 29,80 | 30,43 | 30,43 | 1.594.400 |
| 22 abr 2024 | 30,24 | 30,72 | 29,66 | 30,12 | 30,12 | 1.658.400 |
| 19 abr 2024 | 30,83 | 31,23 | 30,21 | 30,23 | 30,23 | 2.182.000 |
| 18 abr 2024 | 30,55 | 31,11 | 30,28 | 30,98 | 30,98 | 2.045.700 |
| 17 abr 2024 | 31,43 | 32,17 | 30,85 | 30,96 | 30,96 | 3.234.800 |
| 16 abr 2024 | 30,98 | 31,08 | 30,07 | 30,13 | 30,13 | 2.787.200 |
| 15 abr 2024 | 31,84 | 32,20 | 31,08 | 31,35 | 31,35 | 1.919.000 |
| 12 abr 2024 | 31,65 | 32,71 | 31,04 | 31,72 | 31,72 | 2.691.300 |
| 11 abr 2024 | 31,20 | 31,50 | 30,04 | 31,41 | 31,41 | 1.973.100 |
| 10 abr 2024 | 31,15 | 31,51 | 30,43 | 30,91 | 30,91 | 2.177.400 |
| 09 abr 2024 | 31,37 | 32,32 | 31,26 | 32,03 | 32,03 | 1.449.700 |
| 08 abr 2024 | 31,65 | 31,83 | 31,16 | 31,26 | 31,26 | 1.379.100 |
| 05 abr 2024 | 31,64 | 31,94 | 31,42 | 31,71 | 31,71 | 1.536.400 |
| 04 abr 2024 | 32,89 | 34,00 | 31,69 | 31,78 | 31,78 | 3.572.900 |
| 03 abr 2024 | 32,91 | 33,55 | 32,36 | 32,62 | 32,62 | 2.531.100 |
| 02 abr 2024 | 31,30 | 32,78 | 31,03 | 32,71 | 32,71 | 2.570.200 |
| 01 abr 2024 | 32,25 | 32,56 | 31,50 | 32,10 | 32,10 | 1.806.700 |
| 28 mar 2024 | 32,95 | 33,60 | 32,01 | 32,15 | 32,15 | 3.121.000 |
| 27 mar 2024 | 31,53 | 32,76 | 31,35 | 32,70 | 32,70 | 3.163.400 |
| 26 mar 2024 | 31,27 | 31,80 | 31,20 | 31,35 | 31,35 | 1.563.600 |
| 25 mar 2024 | 31,34 | 31,47 | 30,93 | 31,19 | 31,19 | 2.194.900 |
| 22 mar 2024 | 31,67 | 31,79 | 30,69 | 31,57 | 31,57 | 2.765.700 |
| 21 mar 2024 | 30,63 | 32,12 | 30,25 | 31,40 | 31,40 | 6.246.200 |
| 20 mar 2024 | 29,90 | 30,55 | 28,75 | 30,50 | 30,50 | 6.687.900 |
| 19 mar 2024 | 28,17 | 28,67 | 27,35 | 28,37 | 28,37 | 4.758.000 |
| 18 mar 2024 | 28,42 | 29,20 | 27,88 | 28,94 | 28,94 | 2.972.200 |
| 15 mar 2024 | 27,85 | 28,04 | 27,40 | 27,74 | 27,74 | 5.221.900 |
| 14 mar 2024 | 28,70 | 28,72 | 28,17 | 28,46 | 28,46 | 2.189.400 |
| 13 mar 2024 | 27,88 | 29,40 | 27,88 | 28,75 | 28,75 | 2.915.700 |
| 12 mar 2024 | 27,93 | 28,47 | 27,53 | 28,43 | 28,43 | 3.664.300 |
| 11 mar 2024 | 27,89 | 28,43 | 27,35 | 27,72 | 27,72 | 2.671.100 |
| 08 mar 2024 | 28,68 | 28,82 | 27,11 | 27,60 | 27,60 | 4.710.500 |
| 07 mar 2024 | 27,93 | 28,59 | 27,79 | 28,38 | 28,38 | 4.477.200 |
| 06 mar 2024 | 25,06 | 28,95 | 24,77 | 27,81 | 27,81 | 13.351.200 |
| 05 mar 2024 | 25,60 | 25,61 | 24,78 | 24,96 | 24,96 | 2.682.300 |
| 04 mar 2024 | 27,05 | 27,15 | 25,57 | 25,77 | 25,77 | 3.042.900 |
| 01 mar 2024 | 25,83 | 27,56 | 25,68 | 27,05 | 27,05 | 4.540.500 |
| 29 feb 2024 | 26,49 | 26,55 | 25,25 | 25,47 | 25,47 | 2.577.600 |
| 28 feb 2024 | 25,15 | 26,31 | 24,83 | 26,10 | 26,10 | 5.050.100 |
| 27 feb 2024 | 24,95 | 26,49 | 24,81 | 25,36 | 25,36 | 7.821.000 |
| 26 feb 2024 | 23,81 | 24,99 | 23,75 | 24,38 | 24,38 | 3.535.600 |
| 23 feb 2024 | 24,06 | 24,17 | 23,49 | 23,74 | 23,74 | 2.951.000 |
| 22 feb 2024 | 24,85 | 24,89 | 24,17 | 24,26 | 24,26 | 3.048.200 |
| 21 feb 2024 | 25,11 | 25,22 | 24,48 | 24,50 | 24,50 | 2.710.400 |
| 20 feb 2024 | 25,60 | 25,68 | 25,08 | 25,28 | 25,28 | 2.748.800 |
| 16 feb 2024 | 26,00 | 26,09 | 25,20 | 25,63 | 25,63 | 2.751.300 |
| 15 feb 2024 | 26,69 | 27,18 | 25,84 | 26,10 | 26,10 | 4.271.300 |
| 14 feb 2024 | 26,86 | 26,97 | 26,02 | 26,35 | 26,35 | 3.839.600 |
| 13 feb 2024 | 26,80 | 27,33 | 26,21 | 26,25 | 26,25 | 2.751.800 |
| 12 feb 2024 | 27,87 | 28,93 | 27,69 | 27,76 | 27,76 | 3.589.700 |
| 09 feb 2024 | 26,74 | 28,00 | 26,74 | 27,71 | 27,71 | 4.193.900 |
| 08 feb 2024 | 26,60 | 26,62 | 26,20 | 26,44 | 26,44 | 1.687.800 |
| 07 feb 2024 | 27,32 | 27,40 | 26,58 | 26,65 | 26,65 | 2.090.700 |
| 06 feb 2024 | 27,11 | 27,46 | 26,89 | 27,21 | 27,21 | 2.118.000 |
| 05 feb 2024 | 26,60 | 27,22 | 26,33 | 26,95 | 26,95 | 3.810.300 |
| 02 feb 2024 | 25,55 | 26,80 | 25,44 | 26,57 | 26,57 | 2.994.300 |
| 01 feb 2024 | 26,22 | 26,31 | 25,32 | 25,80 | 25,80 | 3.058.000 |
| 31 ene 2024 | 26,00 | 26,47 | 25,77 | 25,86 | 25,86 | 4.098.600 |
| 30 ene 2024 | 27,23 | 27,33 | 25,88 | 26,25 | 26,25 | 7.951.800 |
| 29 ene 2024 | 28,31 | 28,38 | 27,08 | 27,75 | 27,75 | 5.652.900 |
| 26 ene 2024 | 28,10 | 28,89 | 28,01 | 28,38 | 28,38 | 5.115.400 |
| 25 ene 2024 | 27,95 | 29,03 | 27,38 | 27,95 | 27,95 | 11.922.000 |
| 24 ene 2024 | 28,60 | 28,69 | 27,37 | 27,62 | 27,62 | 5.466.200 |
| 23 ene 2024 | 29,42 | 29,47 | 28,22 | 28,43 | 28,43 | 3.551.600 |
| 22 ene 2024 | 29,00 | 29,81 | 28,75 | 28,89 | 28,89 | 5.181.800 |
| 19 ene 2024 | 28,13 | 28,36 | 27,36 | 28,34 | 28,34 | 3.938.600 |
| 18 ene 2024 | 28,85 | 28,85 | 27,29 | 28,07 | 28,07 | 4.304.300 |
| 17 ene 2024 | 29,42 | 29,46 | 28,20 | 28,38 | 28,38 | 5.304.100 |
| 16 ene 2024 | 30,00 | 30,31 | 29,43 | 29,79 | 29,79 | 4.020.800 |
| 12 ene 2024 | 30,86 | 31,09 | 29,60 | 30,07 | 30,07 | 5.779.600 |
| 11 ene 2024 | 30,10 | 31,10 | 30,10 | 31,03 | 31,03 | 6.613.700 |
| 10 ene 2024 | 32,10 | 32,12 | 29,77 | 30,62 | 30,62 | 9.165.100 |
| 09 ene 2024 | 31,24 | 32,71 | 30,77 | 31,89 | 31,89 | 7.615.000 |
| 08 ene 2024 | 30,95 | 32,50 | 30,20 | 31,43 | 31,43 | 8.928.100 |
| 05 ene 2024 | 30,92 | 31,25 | 29,38 | 30,49 | 30,49 | 19.177.700 |
| 04 ene 2024 | 28,33 | 30,94 | 28,19 | 29,97 | 29,97 | 43.103.100 |
| 03 ene 2024 | 40,01 | 40,58 | 39,34 | 39,72 | 39,72 | 2.495.900 |
| 02 ene 2024 | 42,83 | 43,40 | 40,86 | 41,34 | 41,34 | 1.709.600 |
| 29 dic 2023 | 43,89 | 44,28 | 42,98 | 43,32 | 43,32 | 1.951.000 |
| 28 dic 2023 | 43,97 | 44,48 | 43,22 | 43,84 | 43,84 | 1.567.500 |
| 27 dic 2023 | 43,85 | 44,16 | 43,12 | 43,97 | 43,97 | 1.340.200 |
| 26 dic 2023 | 43,00 | 43,89 | 42,80 | 43,85 | 43,85 | 994.400 |
| 22 dic 2023 | 43,15 | 43,90 | 42,58 | 42,95 | 42,95 | 1.344.000 |
| 21 dic 2023 | 42,47 | 42,95 | 41,66 | 42,91 | 42,91 | 1.936.600 |
| 20 dic 2023 | 41,76 | 42,53 | 41,58 | 42,15 | 42,15 | 2.504.200 |
| 19 dic 2023 | 41,86 | 42,81 | 41,75 | 42,22 | 42,22 | 1.404.700 |
| 18 dic 2023 | 42,00 | 42,01 | 40,56 | 41,49 | 41,49 | 2.277.700 |
| 15 dic 2023 | 42,45 | 43,01 | 41,30 | 41,96 | 41,96 | 3.157.900 |
| 14 dic 2023 | 41,10 | 42,37 | 41,10 | 42,30 | 42,30 | 2.452.700 |
| 13 dic 2023 | 40,30 | 41,10 | 38,68 | 41,08 | 41,08 | 2.227.900 |
| 12 dic 2023 | 41,05 | 41,19 | 40,03 | 40,35 | 40,35 | 1.367.800 |
| 11 dic 2023 | 40,00 | 41,50 | 39,73 | 41,07 | 41,07 | 1.688.200 |
| *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.