Mercados españoles abiertos en 9 mins
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0765 -0,0008 (-0,08%) Petróleo Brent
83,42 +0,09 (+0,11%) Bitcoin EUR
59.142,24 -603,13 (-1,01%)
Maiden Holdings, Ltd. 6.625 NT 2046 (MHLA)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:16PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 16,02 | 16,02 | 15,74 | 15,74 | 15,74 | 1400 |
| 03 may 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | 200 |
| 02 may 2024 | 15,47 | 16,05 | 15,47 | 15,86 | 15,86 | 3600 |
| 01 may 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | 400 |
| 30 abr 2024 | 15,75 | 15,75 | 15,65 | 15,75 | 15,75 | 1700 |
| 29 abr 2024 | 15,99 | 15,99 | 15,90 | 15,90 | 15,90 | 1100 |
| 26 abr 2024 | 16,02 | 16,20 | 16,00 | 16,15 | 16,15 | 1800 |
| 25 abr 2024 | 15,92 | 16,14 | 15,92 | 16,13 | 16,13 | 2400 |
| 24 abr 2024 | 15,93 | 16,40 | 15,89 | 16,40 | 16,40 | 1000 |
| 23 abr 2024 | 16,35 | 16,35 | 15,89 | 15,89 | 15,89 | 1000 |
| 22 abr 2024 | 15,86 | 15,88 | 15,86 | 15,88 | 15,88 | 800 |
| 19 abr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | 1000 |
| 18 abr 2024 | 15,99 | 15,99 | 15,77 | 15,78 | 15,78 | 2800 |
| 17 abr 2024 | 15,84 | 15,84 | 15,75 | 15,75 | 15,75 | 1100 |
| 16 abr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | 600 |
| 15 abr 2024 | 16,17 | 16,17 | 16,04 | 16,04 | 16,04 | 3300 |
| 12 abr 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
| 11 abr 2024 | 16,12 | 16,47 | 16,12 | 16,47 | 16,47 | 800 |
| 10 abr 2024 | 16,37 | 16,46 | 16,27 | 16,27 | 16,27 | 1900 |
| 09 abr 2024 | 17,00 | 17,00 | 16,61 | 16,61 | 16,61 | 3700 |
| 08 abr 2024 | 16,96 | 16,97 | 16,96 | 16,97 | 16,97 | 200 |
| 05 abr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | 500 |
| 04 abr 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 03 abr 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 02 abr 2024 | 16,83 | 16,83 | 16,48 | 16,52 | 16,52 | 1300 |
| 01 abr 2024 | 16,97 | 17,03 | 16,91 | 17,03 | 17,03 | 2000 |
| 28 mar 2024 | 17,00 | 17,00 | 16,52 | 16,68 | 16,68 | 4200 |
| 27 mar 2024 | 16,91 | 17,24 | 16,91 | 17,21 | 17,21 | 3500 |
| 26 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 25 mar 2024 | 17,01 | 17,01 | 17,00 | 17,00 | 17,00 | 500 |
| 22 mar 2024 | 17,09 | 17,10 | 17,01 | 17,01 | 17,01 | 1400 |
| 21 mar 2024 | 16,80 | 17,15 | 16,80 | 17,15 | 17,15 | 3700 |
| 20 mar 2024 | 16,27 | 16,95 | 16,27 | 16,95 | 16,95 | 1800 |
| 19 mar 2024 | 16,18 | 16,26 | 16,18 | 16,26 | 16,26 | 700 |
| 18 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | 500 |
| 15 mar 2024 | 15,81 | 15,93 | 15,81 | 15,93 | 15,93 | 7100 |
| 14 mar 2024 | 15,63 | 15,85 | 15,63 | 15,85 | 15,85 | 800 |
| 13 mar 2024 | 15,68 | 15,88 | 15,68 | 15,88 | 15,88 | 8100 |
| 12 mar 2024 | 15,71 | 15,81 | 15,69 | 15,78 | 15,78 | 4300 |
| 11 mar 2024 | 16,00 | 16,00 | 15,80 | 15,94 | 15,94 | 6100 |
| 08 mar 2024 | 16,10 | 16,10 | 16,00 | 16,00 | 16,00 | 6200 |
| 07 mar 2024 | 16,11 | 16,11 | 16,06 | 16,06 | 16,06 | 1900 |
| 06 mar 2024 | 16,08 | 16,12 | 15,99 | 16,00 | 16,00 | 5200 |
| 05 mar 2024 | 15,15 | 16,25 | 15,15 | 15,75 | 15,75 | 1100 |
| 04 mar 2024 | 16,26 | 16,26 | 15,13 | 16,26 | 16,26 | 3100 |
| 01 mar 2024 | 15,91 | 16,26 | 15,91 | 16,26 | 16,26 | 2100 |
| 29 feb 2024 | 15,88 | 15,91 | 15,58 | 15,58 | 15,58 | 5600 |
| 28 feb 2024 | 15,80 | 15,89 | 15,60 | 15,89 | 15,89 | 900 |
| 27 feb 2024 | 16,02 | 16,02 | 15,90 | 15,90 | 15,90 | 700 |
| 26 feb 2024 | 16,60 | 16,63 | 15,60 | 16,03 | 16,03 | 1800 |
| 23 feb 2024 | 16,40 | 16,59 | 16,40 | 16,59 | 16,59 | 2800 |
| 22 feb 2024 | 16,12 | 16,40 | 16,12 | 16,20 | 16,20 | 9800 |
| 21 feb 2024 | 16,10 | 16,13 | 16,09 | 16,09 | 16,09 | 900 |
| 20 feb 2024 | 16,01 | 16,16 | 15,96 | 16,08 | 16,08 | 2000 |
| 16 feb 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | 100 |
| 15 feb 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
| 14 feb 2024 | 16,51 | 16,75 | 16,48 | 16,49 | 16,49 | 5300 |
| 13 feb 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
| 12 feb 2024 | 16,51 | 16,51 | 16,49 | 16,49 | 16,49 | 1900 |
| 09 feb 2024 | 16,25 | 16,41 | 16,25 | 16,40 | 16,40 | 2200 |
| 08 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 400 |
| 07 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 06 feb 2024 | 15,55 | 15,65 | 15,50 | 15,50 | 15,50 | 1400 |
| 05 feb 2024 | 15,53 | 15,75 | 15,53 | 15,75 | 15,75 | 5100 |
| 02 feb 2024 | 15,64 | 16,95 | 15,64 | 15,81 | 15,81 | 800 |
| 01 feb 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | 1200 |
| 31 ene 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | 300 |
| 30 ene 2024 | 15,86 | 16,32 | 15,86 | 16,32 | 16,32 | 1300 |
| 29 ene 2024 | 16,07 | 16,12 | 16,02 | 16,02 | 16,02 | 3500 |
| 26 ene 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | 700 |
| 25 ene 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | 1300 |
| 24 ene 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | 400 |
| 23 ene 2024 | 16,00 | 16,16 | 16,00 | 16,16 | 16,16 | 3100 |
| 22 ene 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 600 |
| 19 ene 2024 | 15,92 | 15,99 | 15,92 | 15,99 | 15,99 | 3500 |
| 18 ene 2024 | 15,73 | 16,08 | 15,54 | 15,97 | 15,97 | 2500 |
| 17 ene 2024 | 16,49 | 16,50 | 16,45 | 16,50 | 16,50 | 900 |
| 16 ene 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | 900 |
| 12 ene 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 11 ene 2024 | 17,00 | 17,01 | 17,00 | 17,00 | 17,00 | 4500 |
| 10 ene 2024 | 17,00 | 17,09 | 17,00 | 17,00 | 17,00 | 3200 |
| 09 ene 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
| 08 ene 2024 | 16,36 | 16,84 | 16,36 | 16,84 | 16,84 | 1100 |
| 05 ene 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | 1200 |
| 04 ene 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
| 03 ene 2024 | 17,00 | 17,00 | 16,71 | 16,71 | 16,71 | 500 |
| 02 ene 2024 | 16,65 | 16,94 | 16,65 | 16,94 | 16,94 | 2500 |
| 29 dic 2023 | 16,75 | 17,03 | 16,66 | 16,76 | 16,76 | 3900 |
| 28 dic 2023 | 17,19 | 17,19 | 17,00 | 17,12 | 17,12 | 1500 |
| 27 dic 2023 | 17,16 | 17,21 | 17,09 | 17,21 | 17,21 | 1200 |
| 26 dic 2023 | 16,84 | 17,10 | 16,81 | 16,81 | 16,81 | 1500 |
| 22 dic 2023 | 16,75 | 16,97 | 16,72 | 16,97 | 16,97 | 1100 |
| 21 dic 2023 | 16,50 | 17,32 | 16,50 | 17,23 | 17,23 | 25.300 |
| 20 dic 2023 | 16,27 | 16,70 | 16,00 | 16,70 | 16,70 | 1600 |
| 19 dic 2023 | 16,19 | 16,50 | 16,19 | 16,35 | 16,35 | 5300 |
| 18 dic 2023 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 15 dic 2023 | 17,23 | 17,23 | 16,47 | 16,62 | 16,62 | 5900 |
| 14 dic 2023 | 18,25 | 18,25 | 17,52 | 17,52 | 17,52 | 2400 |
| 13 dic 2023 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | 400 |
| 12 dic 2023 | 17,18 | 17,18 | 16,62 | 17,18 | 17,18 | 2200 |
| *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.