Mercados españoles cerrados
S&P 500
5.252,18 -14,77 (-0,28%) Nasdaq
16.841,81 -78,77 (-0,47%) NIKKEI 225
38.054,13 -502,74 (-1,30%) Dólar/Euro
1,0842 +0,0035 (+0,33%) Petróleo Brent
82,56 -1,04 (-1,24%) Bitcoin EUR
63.149,56 +1.150,59 (+1,86%)
mF International Limited (MFI)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:11PM EDT. Mercado abierto.
Intervalo de fechas:
30 may 2023 - 30 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 1,0000 | 1,0200 | 0,9441 | 0,9711 | 0,9711 | 114.546 |
| 29 may 2024 | 1,0500 | 1,1180 | 0,9120 | 1,0000 | 1,0000 | 186.000 |
| 28 may 2024 | 1,1000 | 1,1400 | 1,0300 | 1,0600 | 1,0600 | 99.100 |
| 24 may 2024 | 1,1700 | 1,1800 | 1,0700 | 1,1000 | 1,1000 | 98.200 |
| 23 may 2024 | 1,1900 | 1,2100 | 1,0100 | 1,1000 | 1,1000 | 261.400 |
| 22 may 2024 | 1,2700 | 1,2800 | 1,1800 | 1,2100 | 1,2100 | 135.600 |
| 21 may 2024 | 1,3400 | 1,3700 | 1,2300 | 1,2800 | 1,2800 | 317.200 |
| 20 may 2024 | 1,3600 | 1,4800 | 1,3000 | 1,3800 | 1,3800 | 664.100 |
| 17 may 2024 | 1,2300 | 1,4200 | 1,2050 | 1,3400 | 1,3400 | 801.300 |
| 16 may 2024 | 1,2700 | 1,2700 | 1,1800 | 1,2000 | 1,2000 | 268.300 |
| 15 may 2024 | 1,2600 | 1,3500 | 1,2000 | 1,2400 | 1,2400 | 321.100 |
| 14 may 2024 | 1,1700 | 1,3400 | 1,1500 | 1,3100 | 1,3100 | 533.700 |
| 13 may 2024 | 1,2000 | 1,2700 | 1,1500 | 1,1900 | 1,1900 | 296.100 |
| 10 may 2024 | 1,2300 | 1,3160 | 1,1800 | 1,2200 | 1,2200 | 438.300 |
| 09 may 2024 | 1,1800 | 1,2300 | 1,1400 | 1,2100 | 1,2100 | 324.700 |
| 08 may 2024 | 1,1000 | 1,3500 | 1,1000 | 1,2000 | 1,2000 | 977.200 |
| 07 may 2024 | 1,1100 | 1,1700 | 1,0400 | 1,1000 | 1,1000 | 805.200 |
| 06 may 2024 | 1,3000 | 1,3400 | 1,1300 | 1,2000 | 1,2000 | 907.500 |
| 03 may 2024 | 1,4500 | 1,5000 | 1,3200 | 1,3400 | 1,3400 | 964.300 |
| 02 may 2024 | 1,4000 | 1,4300 | 1,3200 | 1,4000 | 1,4000 | 1.561.700 |
| 01 may 2024 | 1,4800 | 1,5900 | 1,4100 | 1,4700 | 1,4700 | 1.468.400 |
| 30 abr 2024 | 1,6600 | 1,7000 | 1,4300 | 1,6100 | 1,6100 | 1.874.000 |
| 29 abr 2024 | 1,7500 | 1,9000 | 1,5100 | 1,6700 | 1,6700 | 3.549.800 |
| 26 abr 2024 | 10,7000 | 12,5000 | 1,7000 | 2,3300 | 2,3300 | 21.226.200 |
| 25 abr 2024 | 10,6900 | 11,3770 | 10,3000 | 10,4400 | 10,4400 | 575.900 |
| 24 abr 2024 | 9,7500 | 10,9400 | 8,7800 | 10,4700 | 10,4700 | 387.600 |
| 23 abr 2024 | 10,1800 | 14,4900 | 7,8170 | 10,0000 | 10,0000 | 1.135.700 |
| 22 abr 2024 | 7,6000 | 12,6800 | 7,6000 | 12,2900 | 12,2900 | 3.409.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.