Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0672 0,0000 (-0,00%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.301,20 -1,70 (-0,07%) Bitcoin EUR
53.570,34 -4.315,04 (-7,45%)
Microbot Medical Inc. (MBOT)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 0,9400 | 0,9500 | 0,9200 | 0,9200 | 0,9200 | 47.600 |
| 29 abr 2024 | 0,8900 | 1,0100 | 0,8800 | 0,9500 | 0,9500 | 360.500 |
| 26 abr 2024 | 0,8700 | 0,8900 | 0,8600 | 0,8800 | 0,8800 | 31.600 |
| 25 abr 2024 | 0,8700 | 0,9100 | 0,8600 | 0,8600 | 0,8600 | 74.500 |
| 24 abr 2024 | 0,9000 | 0,9000 | 0,8700 | 0,8900 | 0,8900 | 82.800 |
| 23 abr 2024 | 0,8700 | 0,9000 | 0,8700 | 0,8800 | 0,8800 | 88.600 |
| 22 abr 2024 | 0,8900 | 0,9000 | 0,8700 | 0,8900 | 0,8900 | 125.100 |
| 19 abr 2024 | 0,8900 | 0,8900 | 0,8600 | 0,8700 | 0,8700 | 93.000 |
| 18 abr 2024 | 0,8900 | 0,9500 | 0,8600 | 0,8900 | 0,8900 | 211.700 |
| 17 abr 2024 | 0,9400 | 0,9500 | 0,8800 | 0,9000 | 0,9000 | 237.900 |
| 16 abr 2024 | 1,0300 | 1,0500 | 0,9300 | 0,9500 | 0,9500 | 254.400 |
| 15 abr 2024 | 1,0600 | 1,1000 | 1,0100 | 1,0300 | 1,0300 | 179.800 |
| 12 abr 2024 | 1,1000 | 1,1000 | 1,0100 | 1,0100 | 1,0100 | 128.600 |
| 11 abr 2024 | 1,1400 | 1,1400 | 1,0600 | 1,0800 | 1,0800 | 131.700 |
| 10 abr 2024 | 1,1400 | 1,1400 | 1,0900 | 1,1100 | 1,1100 | 75.300 |
| 09 abr 2024 | 1,1800 | 1,1800 | 1,1000 | 1,1300 | 1,1300 | 145.700 |
| 08 abr 2024 | 1,2100 | 1,2400 | 1,1600 | 1,1700 | 1,1700 | 63.900 |
| 05 abr 2024 | 1,2400 | 1,2600 | 1,2100 | 1,2300 | 1,2300 | 73.600 |
| 04 abr 2024 | 1,2600 | 1,3000 | 1,2200 | 1,2600 | 1,2600 | 40.700 |
| 03 abr 2024 | 1,2400 | 1,2600 | 1,2100 | 1,2600 | 1,2600 | 39.000 |
| 02 abr 2024 | 1,3200 | 1,3300 | 1,2100 | 1,2200 | 1,2200 | 99.600 |
| 01 abr 2024 | 1,3500 | 1,3500 | 1,2200 | 1,3300 | 1,3300 | 220.800 |
| 28 mar 2024 | 1,1300 | 1,2500 | 1,1300 | 1,2300 | 1,2300 | 206.900 |
| 27 mar 2024 | 1,1500 | 1,1800 | 1,1300 | 1,1500 | 1,1500 | 37.500 |
| 26 mar 2024 | 1,1500 | 1,1600 | 1,1100 | 1,1300 | 1,1300 | 41.900 |
| 25 mar 2024 | 1,1900 | 1,2200 | 1,1500 | 1,1700 | 1,1700 | 67.600 |
| 22 mar 2024 | 1,1300 | 1,1900 | 1,1000 | 1,1900 | 1,1900 | 67.900 |
| 21 mar 2024 | 1,1400 | 1,1500 | 1,1200 | 1,1500 | 1,1500 | 78.900 |
| 20 mar 2024 | 1,1000 | 1,1500 | 1,1000 | 1,1300 | 1,1300 | 41.700 |
| 19 mar 2024 | 1,1100 | 1,1400 | 1,0900 | 1,0900 | 1,0900 | 75.700 |
| 18 mar 2024 | 1,1200 | 1,1700 | 1,0800 | 1,0900 | 1,0900 | 87.600 |
| 15 mar 2024 | 1,1300 | 1,1900 | 1,1100 | 1,1100 | 1,1100 | 237.400 |
| 14 mar 2024 | 1,2000 | 1,2100 | 1,1200 | 1,1300 | 1,1300 | 181.100 |
| 13 mar 2024 | 1,2500 | 1,2700 | 1,2000 | 1,2100 | 1,2100 | 130.100 |
| 12 mar 2024 | 1,3100 | 1,3200 | 1,2600 | 1,2600 | 1,2600 | 57.700 |
| 11 mar 2024 | 1,2800 | 1,3000 | 1,2500 | 1,3000 | 1,3000 | 76.200 |
| 08 mar 2024 | 1,2800 | 1,3000 | 1,2700 | 1,2800 | 1,2800 | 47.600 |
| 07 mar 2024 | 1,3300 | 1,3300 | 1,2400 | 1,2800 | 1,2800 | 121.500 |
| 06 mar 2024 | 1,2900 | 1,3200 | 1,2600 | 1,3100 | 1,3100 | 80.200 |
| 05 mar 2024 | 1,3400 | 1,3400 | 1,2800 | 1,3000 | 1,3000 | 96.100 |
| 04 mar 2024 | 1,3600 | 1,3600 | 1,2600 | 1,3400 | 1,3400 | 79.100 |
| 01 mar 2024 | 1,2900 | 1,3300 | 1,2600 | 1,3000 | 1,3000 | 74.800 |
| 29 feb 2024 | 1,3300 | 1,3400 | 1,2800 | 1,2800 | 1,2800 | 77.900 |
| 28 feb 2024 | 1,3500 | 1,3500 | 1,2800 | 1,3100 | 1,3100 | 80.600 |
| 27 feb 2024 | 1,2500 | 1,3200 | 1,2500 | 1,3200 | 1,3200 | 179.200 |
| 26 feb 2024 | 1,3000 | 1,3000 | 1,2200 | 1,2500 | 1,2500 | 64.700 |
| 23 feb 2024 | 1,2800 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 26.500 |
| 22 feb 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2700 | 1,2700 | 66.500 |
| 21 feb 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2800 | 1,2800 | 38.100 |
| 20 feb 2024 | 1,2800 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 39.400 |
| 16 feb 2024 | 1,2500 | 1,3000 | 1,2500 | 1,2900 | 1,2900 | 68.900 |
| 15 feb 2024 | 1,2400 | 1,2900 | 1,2300 | 1,2900 | 1,2900 | 67.800 |
| 14 feb 2024 | 1,2200 | 1,2300 | 1,2000 | 1,2100 | 1,2100 | 35.900 |
| 13 feb 2024 | 1,1900 | 1,2500 | 1,1900 | 1,2100 | 1,2100 | 54.600 |
| 12 feb 2024 | 1,2700 | 1,2700 | 1,2300 | 1,2400 | 1,2400 | 103.700 |
| 09 feb 2024 | 1,2300 | 1,2900 | 1,2200 | 1,2700 | 1,2700 | 54.100 |
| 08 feb 2024 | 1,2100 | 1,2400 | 1,2000 | 1,2300 | 1,2300 | 61.600 |
| 07 feb 2024 | 1,1900 | 1,2400 | 1,1900 | 1,2200 | 1,2200 | 87.700 |
| 06 feb 2024 | 1,2100 | 1,2500 | 1,1900 | 1,2000 | 1,2000 | 101.900 |
| 05 feb 2024 | 1,2300 | 1,2500 | 1,1500 | 1,2400 | 1,2400 | 159.900 |
| 02 feb 2024 | 1,2900 | 1,2900 | 1,2000 | 1,2100 | 1,2100 | 209.800 |
| 01 feb 2024 | 1,3200 | 1,3200 | 1,2600 | 1,2900 | 1,2900 | 76.500 |
| 31 ene 2024 | 1,3200 | 1,3300 | 1,2800 | 1,2900 | 1,2900 | 87.800 |
| 30 ene 2024 | 1,3600 | 1,3800 | 1,3000 | 1,3200 | 1,3200 | 161.100 |
| 29 ene 2024 | 1,2900 | 1,4000 | 1,2900 | 1,4000 | 1,4000 | 180.900 |
| 26 ene 2024 | 1,2300 | 1,2800 | 1,2300 | 1,2700 | 1,2700 | 39.500 |
| 25 ene 2024 | 1,2700 | 1,2800 | 1,2300 | 1,2300 | 1,2300 | 79.800 |
| 24 ene 2024 | 1,3000 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | 56.000 |
| 23 ene 2024 | 1,3000 | 1,3300 | 1,2700 | 1,2900 | 1,2900 | 76.400 |
| 22 ene 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3000 | 1,3000 | 103.600 |
| 19 ene 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3400 | 1,3400 | 65.600 |
| 18 ene 2024 | 1,2700 | 1,3500 | 1,2700 | 1,3400 | 1,3400 | 171.800 |
| 17 ene 2024 | 1,2400 | 1,2600 | 1,2100 | 1,2600 | 1,2600 | 143.800 |
| 16 ene 2024 | 1,3800 | 1,3800 | 1,2500 | 1,2600 | 1,2600 | 379.100 |
| 12 ene 2024 | 1,4100 | 1,4200 | 1,3500 | 1,3600 | 1,3600 | 129.500 |
| 11 ene 2024 | 1,4400 | 1,4400 | 1,3800 | 1,4000 | 1,4000 | 92.400 |
| 10 ene 2024 | 1,4300 | 1,4600 | 1,4000 | 1,4200 | 1,4200 | 95.200 |
| 09 ene 2024 | 1,4000 | 1,4500 | 1,3700 | 1,4300 | 1,4300 | 151.300 |
| 08 ene 2024 | 1,3800 | 1,4200 | 1,3500 | 1,3600 | 1,3600 | 166.700 |
| 05 ene 2024 | 1,4400 | 1,4400 | 1,3800 | 1,3800 | 1,3800 | 115.400 |
| 04 ene 2024 | 1,4000 | 1,4600 | 1,3500 | 1,4400 | 1,4400 | 296.600 |
| 03 ene 2024 | 1,4000 | 1,4100 | 1,3300 | 1,3900 | 1,3900 | 278.600 |
| 02 ene 2024 | 1,6300 | 1,6300 | 1,3200 | 1,3300 | 1,3300 | 1.018.300 |
| 29 dic 2023 | 1,5300 | 1,7800 | 1,5200 | 1,6400 | 1,6400 | 4.493.200 |
| 28 dic 2023 | 1,6000 | 2,2300 | 1,5800 | 2,0500 | 2,0500 | 46.132.000 |
| 27 dic 2023 | 1,3200 | 1,3500 | 1,3000 | 1,3200 | 1,3200 | 48.400 |
| 26 dic 2023 | 1,3300 | 1,3700 | 1,3000 | 1,3300 | 1,3300 | 48.800 |
| 22 dic 2023 | 1,3800 | 1,3800 | 1,3000 | 1,3600 | 1,3600 | 54.300 |
| 21 dic 2023 | 1,3100 | 1,4000 | 1,3100 | 1,3700 | 1,3700 | 40.500 |
| 20 dic 2023 | 1,4100 | 1,4200 | 1,3500 | 1,3600 | 1,3600 | 56.500 |
| 19 dic 2023 | 1,3500 | 1,4400 | 1,3500 | 1,4100 | 1,4100 | 112.200 |
| 18 dic 2023 | 1,2900 | 1,3600 | 1,2900 | 1,3300 | 1,3300 | 64.800 |
| 15 dic 2023 | 1,3200 | 1,3400 | 1,2600 | 1,3100 | 1,3100 | 54.800 |
| 14 dic 2023 | 1,2400 | 1,3700 | 1,2400 | 1,2700 | 1,2700 | 200.100 |
| 13 dic 2023 | 1,2000 | 1,2500 | 1,2000 | 1,2300 | 1,2300 | 57.300 |
| 12 dic 2023 | 1,2000 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 23.800 |
| 11 dic 2023 | 1,2200 | 1,2400 | 1,1900 | 1,2100 | 1,2100 | 33.800 |
| 08 dic 2023 | 1,2200 | 1,2500 | 1,2100 | 1,2500 | 1,2500 | 30.800 |
| 07 dic 2023 | 1,2700 | 1,2700 | 1,1900 | 1,2200 | 1,2200 | 209.700 |
| 06 dic 2023 | 1,2500 | 1,2600 | 1,2000 | 1,2100 | 1,2100 | 40.000 |
| *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.