Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.574,82 +1.512,89 (+2,52%)
MIND Technology, Inc. (MIND)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 4,4200 | 4,4500 | 4,3000 | 4,3000 | 4,3000 | 8400 |
| 16 may 2024 | 4,3300 | 4,4200 | 4,3300 | 4,4000 | 4,4000 | 5100 |
| 15 may 2024 | 4,2800 | 4,3800 | 4,2500 | 4,3800 | 4,3800 | 2100 |
| 14 may 2024 | 4,2200 | 4,4700 | 4,2200 | 4,3100 | 4,3100 | 2800 |
| 13 may 2024 | 4,3300 | 4,4800 | 4,2000 | 4,4800 | 4,4800 | 2600 |
| 10 may 2024 | 4,2100 | 4,4700 | 4,2100 | 4,4700 | 4,4700 | 3900 |
| 09 may 2024 | 4,5600 | 4,6000 | 4,3600 | 4,3600 | 4,3600 | 12.100 |
| 08 may 2024 | 5,7000 | 5,7000 | 4,1500 | 4,5000 | 4,5000 | 109.800 |
| 07 may 2024 | 5,8500 | 5,9100 | 5,7300 | 5,7700 | 5,7700 | 5200 |
| 06 may 2024 | 5,8900 | 5,9900 | 5,6100 | 5,8400 | 5,8400 | 5200 |
| 03 may 2024 | 6,0200 | 6,1800 | 5,7600 | 5,8000 | 5,8000 | 7100 |
| 02 may 2024 | 5,8400 | 6,2500 | 5,6000 | 6,1200 | 6,1200 | 16.200 |
| 01 may 2024 | 6,1400 | 6,3900 | 5,9000 | 5,9300 | 5,9300 | 36.900 |
| 30 abr 2024 | 5,6500 | 6,4000 | 5,2500 | 6,1000 | 6,1000 | 85.600 |
| 29 abr 2024 | 4,3000 | 4,7900 | 4,3000 | 4,7300 | 4,7300 | 29.700 |
| 26 abr 2024 | 4,2200 | 4,2900 | 4,1500 | 4,1500 | 4,1500 | 3100 |
| 25 abr 2024 | 4,2000 | 4,2000 | 4,1000 | 4,1000 | 4,1000 | 700 |
| 24 abr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 23 abr 2024 | 4,0900 | 4,2600 | 4,0600 | 4,2600 | 4,2600 | 1600 |
| 22 abr 2024 | 4,1900 | 4,2900 | 4,1700 | 4,1700 | 4,1700 | 1400 |
| 19 abr 2024 | 4,2800 | 4,2800 | 4,1900 | 4,1900 | 4,1900 | 1300 |
| 18 abr 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 700 |
| 17 abr 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 1600 |
| 16 abr 2024 | 4,2700 | 4,2700 | 4,0200 | 4,0200 | 4,0200 | 1400 |
| 15 abr 2024 | 4,2100 | 4,2600 | 4,2100 | 4,2600 | 4,2600 | 700 |
| 12 abr 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 300 |
| 11 abr 2024 | 4,4000 | 4,4100 | 4,2100 | 4,2100 | 4,2100 | 3000 |
| 10 abr 2024 | 4,2500 | 4,5500 | 4,2100 | 4,4000 | 4,4000 | 5600 |
| 09 abr 2024 | 4,5000 | 4,5000 | 4,1100 | 4,2600 | 4,2600 | 29.500 |
| 08 abr 2024 | 4,4700 | 4,5000 | 4,4700 | 4,4700 | 4,4700 | 1500 |
| 05 abr 2024 | 4,6900 | 4,6900 | 4,1900 | 4,1900 | 4,1900 | 6300 |
| 04 abr 2024 | 4,7300 | 4,7700 | 4,7000 | 4,7000 | 4,7000 | 2200 |
| 03 abr 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 400 |
| 02 abr 2024 | 5,0000 | 5,0000 | 4,8400 | 4,9200 | 4,9200 | 1700 |
| 01 abr 2024 | 4,7200 | 5,0600 | 4,7200 | 4,9500 | 4,9500 | 7300 |
| 28 mar 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 400 |
| 27 mar 2024 | 4,4500 | 4,5300 | 4,4000 | 4,4100 | 4,4100 | 5600 |
| 26 mar 2024 | 4,5100 | 4,5100 | 4,3000 | 4,3500 | 4,3500 | 3400 |
| 25 mar 2024 | 4,6200 | 4,6600 | 4,4700 | 4,5300 | 4,5300 | 10.000 |
| 22 mar 2024 | 4,7200 | 4,9000 | 4,6100 | 4,6800 | 4,6800 | 4700 |
| 21 mar 2024 | 5,1800 | 5,2000 | 5,1200 | 5,1200 | 5,1200 | 2200 |
| 20 mar 2024 | 5,3700 | 5,3700 | 5,1400 | 5,1800 | 5,1800 | 2400 |
| 19 mar 2024 | 5,2800 | 5,4000 | 5,2800 | 5,2800 | 5,2800 | 4300 |
| 18 mar 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 1800 |
| 15 mar 2024 | 5,1100 | 5,4500 | 5,1100 | 5,2100 | 5,2100 | 3200 |
| 14 mar 2024 | 5,9800 | 6,0300 | 5,6500 | 5,6500 | 5,6500 | 4500 |
| 13 mar 2024 | 6,0100 | 6,1000 | 5,8900 | 5,9000 | 5,9000 | 10.800 |
| 12 mar 2024 | 6,2200 | 6,4000 | 6,0000 | 6,0100 | 6,0100 | 4000 |
| 11 mar 2024 | 6,4500 | 6,5000 | 6,2000 | 6,2500 | 6,2500 | 3200 |
| 08 mar 2024 | 6,2900 | 6,2900 | 6,2900 | 6,2900 | 6,2900 | - |
| 07 mar 2024 | 6,0100 | 6,4200 | 6,0100 | 6,2900 | 6,2900 | 3200 |
| 06 mar 2024 | 6,0000 | 6,0100 | 6,0000 | 6,0100 | 6,0100 | 700 |
| 05 mar 2024 | 6,1000 | 6,1500 | 6,0700 | 6,1100 | 6,1100 | 1100 |
| 04 mar 2024 | 6,2400 | 6,2400 | 5,9500 | 6,2200 | 6,2200 | 5100 |
| 01 mar 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 500 |
| 29 feb 2024 | 6,1000 | 6,2400 | 5,9600 | 6,0500 | 6,0500 | 2700 |
| 28 feb 2024 | 6,0500 | 6,2400 | 6,0500 | 6,0500 | 6,0500 | 1900 |
| 27 feb 2024 | 5,8600 | 6,0400 | 5,8600 | 6,0400 | 6,0400 | 1000 |
| 26 feb 2024 | 6,2300 | 6,3700 | 6,1700 | 6,2400 | 6,2400 | 1900 |
| 23 feb 2024 | 6,0200 | 6,0500 | 6,0000 | 6,0000 | 6,0000 | 3100 |
| 22 feb 2024 | 6,0100 | 6,1900 | 5,9500 | 6,0100 | 6,0100 | 3200 |
| 21 feb 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 20 feb 2024 | 6,5000 | 6,5000 | 6,0000 | 6,0000 | 6,0000 | 1300 |
| 16 feb 2024 | 5,9400 | 6,2700 | 5,9400 | 6,0100 | 6,0100 | 2000 |
| 15 feb 2024 | 6,1500 | 6,1500 | 5,9000 | 5,9000 | 5,9000 | 4200 |
| 14 feb 2024 | 6,0600 | 6,0600 | 5,9000 | 6,0100 | 6,0100 | 1300 |
| 13 feb 2024 | 5,8600 | 5,9600 | 5,8600 | 5,9200 | 5,9200 | 1800 |
| 12 feb 2024 | 5,9800 | 6,5300 | 5,9800 | 6,3200 | 6,3200 | 3300 |
| 09 feb 2024 | 6,3000 | 6,3700 | 6,2300 | 6,3700 | 6,3700 | 800 |
| 08 feb 2024 | 5,8000 | 5,8500 | 5,8000 | 5,8500 | 5,8500 | 700 |
| 07 feb 2024 | 6,1300 | 6,1300 | 6,1300 | 6,1300 | 6,1300 | - |
| 06 feb 2024 | 6,2600 | 6,2600 | 5,9000 | 6,1300 | 6,1300 | 1200 |
| 05 feb 2024 | 6,2900 | 6,3200 | 5,8700 | 5,9000 | 5,9000 | 2200 |
| 02 feb 2024 | 6,1800 | 6,1800 | 6,1800 | 6,1800 | 6,1800 | 600 |
| 01 feb 2024 | 6,3300 | 6,5000 | 6,0700 | 6,0700 | 6,0700 | 1100 |
| 31 ene 2024 | 6,0500 | 6,1000 | 5,8900 | 6,0000 | 6,0000 | 7400 |
| 30 ene 2024 | 5,8500 | 6,6000 | 5,6500 | 6,0300 | 6,0300 | 10.800 |
| 29 ene 2024 | 5,9400 | 5,9400 | 5,9300 | 5,9300 | 5,9300 | 800 |
| 26 ene 2024 | 6,0200 | 6,0200 | 6,0200 | 6,0200 | 6,0200 | 200 |
| 25 ene 2024 | 6,0100 | 6,0400 | 6,0100 | 6,0200 | 6,0200 | 3400 |
| 24 ene 2024 | 6,2200 | 6,2200 | 6,2200 | 6,2200 | 6,2200 | 400 |
| 23 ene 2024 | 5,8700 | 5,8700 | 5,8200 | 5,8500 | 5,8500 | 3300 |
| 22 ene 2024 | 5,8800 | 5,8800 | 5,7900 | 5,8000 | 5,8000 | 8700 |
| 19 ene 2024 | 5,7800 | 6,0200 | 5,7500 | 5,8600 | 5,8600 | 1400 |
| 18 ene 2024 | 5,9400 | 5,9400 | 5,6500 | 5,8000 | 5,8000 | 6800 |
| 17 ene 2024 | 5,8100 | 6,0000 | 5,7000 | 5,7000 | 5,7000 | 2000 |
| 16 ene 2024 | 5,7000 | 5,9800 | 5,6100 | 5,6300 | 5,6300 | 6800 |
| 12 ene 2024 | 5,8500 | 6,2200 | 5,8100 | 5,9900 | 5,9900 | 2200 |
| 11 ene 2024 | 6,0900 | 6,0900 | 5,7500 | 5,9000 | 5,9000 | 3100 |
| 10 ene 2024 | 6,1900 | 6,3200 | 6,1000 | 6,1000 | 6,1000 | 2700 |
| 09 ene 2024 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 3500 |
| 08 ene 2024 | 6,2500 | 6,5900 | 6,2000 | 6,2000 | 6,2000 | 7000 |
| 05 ene 2024 | 6,6600 | 6,6600 | 6,6600 | 6,6600 | 6,6600 | 900 |
| 04 ene 2024 | 6,5300 | 6,8200 | 6,5000 | 6,6700 | 6,6700 | 2600 |
| 03 ene 2024 | 6,6100 | 6,8500 | 6,5800 | 6,7100 | 6,7100 | 3700 |
| 02 ene 2024 | 6,5100 | 6,8000 | 6,5100 | 6,5100 | 6,5100 | 3600 |
| 29 dic 2023 | 6,6000 | 6,8000 | 6,5900 | 6,5900 | 6,5900 | 5800 |
| 28 dic 2023 | 6,6700 | 6,9300 | 6,5700 | 6,5900 | 6,5900 | 5500 |
| 27 dic 2023 | 6,3900 | 6,9800 | 6,2900 | 6,5300 | 6,5300 | 15.000 |
| 26 dic 2023 | 5,9100 | 6,4800 | 5,9100 | 6,3900 | 6,3900 | 11.900 |
| *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.