Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.832,86 +370,23 (+0,66%)
Mobile-health Network Solutions (MNDR)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,4000 | 1,4400 | 1,4000 | 1,4100 | 1,4100 | 144.000 |
| 27 jun 2024 | 1,4200 | 1,4700 | 1,3950 | 1,4100 | 1,4100 | 230.500 |
| 26 jun 2024 | 1,4300 | 1,4300 | 1,3200 | 1,3900 | 1,3900 | 286.900 |
| 25 jun 2024 | 1,3200 | 1,4500 | 1,3200 | 1,4000 | 1,4000 | 201.300 |
| 24 jun 2024 | 1,3800 | 1,4700 | 1,3800 | 1,4100 | 1,4100 | 258.900 |
| 21 jun 2024 | 1,4000 | 1,5000 | 1,3800 | 1,4200 | 1,4200 | 344.700 |
| 20 jun 2024 | 1,4000 | 1,4600 | 1,3100 | 1,3800 | 1,3800 | 2.553.100 |
| 18 jun 2024 | 1,4600 | 1,5300 | 1,4600 | 1,4600 | 1,4600 | 135.200 |
| 17 jun 2024 | 1,5600 | 1,6200 | 1,4200 | 1,4600 | 1,4600 | 234.300 |
| 14 jun 2024 | 1,6200 | 1,6300 | 1,5510 | 1,5800 | 1,5800 | 133.100 |
| 13 jun 2024 | 1,6700 | 1,6700 | 1,5300 | 1,6200 | 1,6200 | 210.000 |
| 12 jun 2024 | 1,5000 | 1,6500 | 1,5000 | 1,6500 | 1,6500 | 235.800 |
| 11 jun 2024 | 1,6100 | 1,6700 | 1,5300 | 1,5300 | 1,5300 | 176.500 |
| 10 jun 2024 | 1,6400 | 1,7300 | 1,5800 | 1,6600 | 1,6600 | 344.300 |
| 07 jun 2024 | 1,7400 | 1,8350 | 1,5500 | 1,6100 | 1,6100 | 557.600 |
| 06 jun 2024 | 1,6400 | 2,1700 | 1,6100 | 1,8500 | 1,8500 | 3.642.600 |
| 05 jun 2024 | 1,3100 | 2,0400 | 1,2600 | 1,9100 | 1,9100 | 6.372.700 |
| 04 jun 2024 | 1,3100 | 1,3500 | 1,2550 | 1,3000 | 1,3000 | 573.000 |
| 03 jun 2024 | 1,4500 | 1,4500 | 1,3000 | 1,3300 | 1,3300 | 646.100 |
| 31 may 2024 | 1,5500 | 1,6000 | 1,3700 | 1,4200 | 1,4200 | 776.800 |
| 30 may 2024 | 1,6900 | 1,7000 | 1,5500 | 1,5500 | 1,5500 | 685.000 |
| 29 may 2024 | 1,8600 | 1,8600 | 1,7000 | 1,7100 | 1,7100 | 468.500 |
| 28 may 2024 | 1,7800 | 1,8690 | 1,7700 | 1,8100 | 1,8100 | 358.700 |
| 24 may 2024 | 1,7900 | 1,8000 | 1,7500 | 1,8000 | 1,8000 | 297.400 |
| 23 may 2024 | 1,8200 | 1,9100 | 1,7400 | 1,8300 | 1,8300 | 776.600 |
| 22 may 2024 | 1,7500 | 1,8400 | 1,6400 | 1,8100 | 1,8100 | 1.419.500 |
| 21 may 2024 | 2,0100 | 2,7100 | 1,7700 | 1,8000 | 1,8000 | 9.301.500 |
| 20 may 2024 | 1,9900 | 1,9900 | 1,8200 | 1,9300 | 1,9300 | 1.333.600 |
| 17 may 2024 | 2,1000 | 2,1100 | 1,9200 | 2,0200 | 2,0200 | 1.282.100 |
| 16 may 2024 | 2,3300 | 2,3300 | 2,0800 | 2,1200 | 2,1200 | 934.700 |
| 15 may 2024 | 2,2500 | 2,4800 | 2,1490 | 2,2700 | 2,2700 | 1.467.400 |
| 14 may 2024 | 2,3300 | 2,3900 | 2,2000 | 2,2900 | 2,2900 | 1.218.400 |
| 13 may 2024 | 2,3600 | 2,4500 | 2,3000 | 2,4200 | 2,4200 | 948.400 |
| 10 may 2024 | 2,5600 | 2,5800 | 2,3100 | 2,4700 | 2,4700 | 2.228.000 |
| 09 may 2024 | 2,4200 | 2,4200 | 2,2100 | 2,2900 | 2,2900 | 1.411.700 |
| 08 may 2024 | 2,6700 | 2,6900 | 2,4600 | 2,4800 | 2,4800 | 1.937.100 |
| 07 may 2024 | 2,5800 | 3,1800 | 2,3100 | 2,7700 | 2,7700 | 9.130.800 |
| 06 may 2024 | 3,2000 | 3,4600 | 2,4500 | 2,5600 | 2,5600 | 10.056.900 |
| 03 may 2024 | 23,2600 | 23,6000 | 2,9200 | 3,3900 | 3,3900 | 18.763.700 |
| 02 may 2024 | 21,0000 | 25,9900 | 20,2000 | 22,0700 | 22,0700 | 5.035.200 |
| 01 may 2024 | 23,9800 | 24,3000 | 7,8800 | 21,4300 | 21,4300 | 2.489.000 |
| 30 abr 2024 | 24,0000 | 26,0000 | 21,5400 | 24,6500 | 24,6500 | 4.138.300 |
| 29 abr 2024 | 23,3000 | 24,5000 | 23,0000 | 24,3000 | 24,3000 | 603.900 |
| 26 abr 2024 | 23,2500 | 24,3700 | 22,9000 | 23,9900 | 23,9900 | 1.035.000 |
| 25 abr 2024 | 24,7100 | 25,0400 | 22,0000 | 23,7800 | 23,7800 | 1.475.500 |
| 24 abr 2024 | 23,1300 | 27,4600 | 22,7800 | 23,8800 | 23,8800 | 6.116.400 |
| 23 abr 2024 | 24,0000 | 24,4000 | 23,0000 | 23,0000 | 23,0000 | 3.192.000 |
| 22 abr 2024 | 24,5100 | 26,6400 | 22,3000 | 23,8500 | 23,8500 | 2.995.000 |
| 19 abr 2024 | 22,3000 | 29,5000 | 22,3000 | 27,2700 | 27,2700 | 9.348.800 |
| 18 abr 2024 | 18,1000 | 21,7400 | 17,9700 | 20,3700 | 20,3700 | 5.047.000 |
| 17 abr 2024 | 17,4300 | 19,7000 | 17,4300 | 18,1000 | 18,1000 | 2.643.000 |
| 16 abr 2024 | 18,7400 | 19,1000 | 16,0100 | 18,0000 | 18,0000 | 4.435.300 |
| 15 abr 2024 | 14,5300 | 21,5000 | 14,5300 | 16,6500 | 16,6500 | 10.920.700 |
| 12 abr 2024 | 11,5700 | 16,0000 | 10,1700 | 15,0000 | 15,0000 | 10.601.900 |
| 11 abr 2024 | 6,9500 | 12,2900 | 6,7110 | 10,2000 | 10,2000 | 10.480.800 |
| 10 abr 2024 | 4,7900 | 8,7900 | 4,7900 | 6,7000 | 6,7000 | 5.766.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.