Mercados españoles cerrados
S&P 500
5.300,13 +53,45 (+1,02%) Nasdaq
16.727,46 +216,28 (+1,31%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,84 +0,46 (+0,56%) Bitcoin EUR
60.447,69 +4.020,41 (+7,12%)
Modular Medical, Inc. (MODD)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:49PM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 1,8400 | 1,8499 | 1,7500 | 1,7873 | 1,7873 | 14.962 |
| 14 may 2024 | 1,8400 | 1,8500 | 1,7200 | 1,7800 | 1,7800 | 77.200 |
| 13 may 2024 | 1,7100 | 1,8500 | 1,7100 | 1,8400 | 1,8400 | 30.500 |
| 10 may 2024 | 1,7050 | 1,8400 | 1,6500 | 1,7200 | 1,7200 | 62.100 |
| 09 may 2024 | 1,6800 | 1,7300 | 1,6000 | 1,6900 | 1,6900 | 45.700 |
| 08 may 2024 | 1,6900 | 1,7800 | 1,6900 | 1,7100 | 1,7100 | 15.900 |
| 07 may 2024 | 1,7400 | 1,7600 | 1,7000 | 1,7000 | 1,7000 | 25.900 |
| 06 may 2024 | 1,6200 | 1,8300 | 1,6100 | 1,7400 | 1,7400 | 56.700 |
| 03 may 2024 | 1,6200 | 1,6400 | 1,6060 | 1,6100 | 1,6100 | 31.900 |
| 02 may 2024 | 1,6050 | 1,6230 | 1,5300 | 1,6010 | 1,6010 | 32.600 |
| 01 may 2024 | 1,5400 | 1,5800 | 1,5000 | 1,5500 | 1,5500 | 22.400 |
| 30 abr 2024 | 1,6300 | 1,6300 | 1,5500 | 1,5650 | 1,5650 | 37.200 |
| 29 abr 2024 | 1,6100 | 1,6500 | 1,5300 | 1,6200 | 1,6200 | 71.000 |
| 26 abr 2024 | 1,5000 | 1,5800 | 1,5000 | 1,5800 | 1,5800 | 10.100 |
| 25 abr 2024 | 1,5700 | 1,5700 | 1,5000 | 1,5000 | 1,5000 | 51.700 |
| 24 abr 2024 | 1,7500 | 1,7500 | 1,5500 | 1,5800 | 1,5800 | 36.200 |
| 23 abr 2024 | 1,5700 | 1,6100 | 1,5600 | 1,5700 | 1,5700 | 75.100 |
| 22 abr 2024 | 1,6200 | 1,6300 | 1,6000 | 1,6000 | 1,6000 | 24.400 |
| 19 abr 2024 | 1,7250 | 1,7400 | 1,6200 | 1,6300 | 1,6300 | 21.900 |
| 18 abr 2024 | 1,7000 | 1,7400 | 1,6600 | 1,7000 | 1,7000 | 39.400 |
| 17 abr 2024 | 1,5500 | 1,7000 | 1,5500 | 1,7000 | 1,7000 | 74.600 |
| 16 abr 2024 | 1,5600 | 1,5700 | 1,5200 | 1,5500 | 1,5500 | 85.700 |
| 15 abr 2024 | 1,5500 | 1,5700 | 1,5100 | 1,5700 | 1,5700 | 97.000 |
| 12 abr 2024 | 1,5700 | 1,5700 | 1,5100 | 1,5700 | 1,5700 | 126.400 |
| 11 abr 2024 | 1,5900 | 1,5900 | 1,5000 | 1,5500 | 1,5500 | 198.200 |
| 10 abr 2024 | 1,5100 | 1,5900 | 1,5100 | 1,5500 | 1,5500 | 212.100 |
| 09 abr 2024 | 1,6100 | 1,6100 | 1,4600 | 1,5500 | 1,5500 | 202.200 |
| 08 abr 2024 | 1,5800 | 1,6700 | 1,4900 | 1,5200 | 1,5200 | 247.800 |
| 05 abr 2024 | 1,6800 | 1,8390 | 1,5500 | 1,5900 | 1,5900 | 223.200 |
| 04 abr 2024 | 1,9000 | 1,9000 | 1,6100 | 1,6600 | 1,6600 | 198.300 |
| 03 abr 2024 | 1,7200 | 1,9390 | 1,7000 | 1,8200 | 1,8200 | 103.200 |
| 02 abr 2024 | 1,7700 | 1,8000 | 1,6900 | 1,7300 | 1,7300 | 122.300 |
| 01 abr 2024 | 1,8600 | 1,9200 | 1,7900 | 1,8100 | 1,8100 | 36.300 |
| 28 mar 2024 | 1,9400 | 1,9900 | 1,8420 | 1,8500 | 1,8500 | 145.100 |
| 27 mar 2024 | 1,9300 | 1,9850 | 1,8850 | 1,9500 | 1,9500 | 105.700 |
| 26 mar 2024 | 2,0000 | 2,0500 | 1,8600 | 1,9400 | 1,9400 | 120.100 |
| 25 mar 2024 | 1,9500 | 2,0200 | 1,8500 | 1,9800 | 1,9800 | 105.700 |
| 22 mar 2024 | 1,8800 | 1,9500 | 1,8200 | 1,9500 | 1,9500 | 73.300 |
| 21 mar 2024 | 1,9500 | 1,9700 | 1,8600 | 1,9000 | 1,9000 | 63.000 |
| 20 mar 2024 | 1,9400 | 2,0900 | 1,9300 | 1,9500 | 1,9500 | 71.400 |
| 19 mar 2024 | 2,0300 | 2,0600 | 1,9400 | 1,9900 | 1,9900 | 171.400 |
| 18 mar 2024 | 1,9800 | 2,0600 | 1,8850 | 2,0600 | 2,0600 | 312.200 |
| 15 mar 2024 | 1,7600 | 1,8400 | 1,6200 | 1,8300 | 1,8300 | 169.300 |
| 14 mar 2024 | 1,9100 | 1,9600 | 1,6500 | 1,8100 | 1,8100 | 231.100 |
| 13 mar 2024 | 1,8500 | 2,1300 | 1,7600 | 1,9600 | 1,9600 | 311.600 |
| 12 mar 2024 | 1,7300 | 1,7800 | 1,6900 | 1,7300 | 1,7300 | 71.300 |
| 11 mar 2024 | 1,8300 | 1,8870 | 1,6200 | 1,7300 | 1,7300 | 116.100 |
| 08 mar 2024 | 1,8900 | 1,9500 | 1,8100 | 1,8600 | 1,8600 | 111.600 |
| 07 mar 2024 | 1,9400 | 1,9400 | 1,8500 | 1,8900 | 1,8900 | 75.800 |
| 06 mar 2024 | 1,9800 | 2,0100 | 1,9000 | 1,9500 | 1,9500 | 210.200 |
| 05 mar 2024 | 1,9100 | 2,0200 | 1,8600 | 1,9700 | 1,9700 | 92.100 |
| 04 mar 2024 | 1,8800 | 2,0000 | 1,8000 | 1,9200 | 1,9200 | 121.900 |
| 01 mar 2024 | 1,9500 | 2,0300 | 1,8500 | 1,9500 | 1,9500 | 469.200 |
| 29 feb 2024 | 1,8000 | 2,0000 | 1,7300 | 1,9800 | 1,9800 | 575.300 |
| 28 feb 2024 | 1,5800 | 1,8700 | 1,5500 | 1,7500 | 1,7500 | 763.200 |
| 27 feb 2024 | 1,7300 | 1,8000 | 1,6100 | 1,6600 | 1,6600 | 286.300 |
| 26 feb 2024 | 1,7500 | 1,7900 | 1,7030 | 1,7200 | 1,7200 | 60.300 |
| 23 feb 2024 | 1,7800 | 1,9000 | 1,7000 | 1,7800 | 1,7800 | 329.100 |
| 22 feb 2024 | 1,8500 | 1,8500 | 1,6900 | 1,7500 | 1,7500 | 224.200 |
| 21 feb 2024 | 1,7600 | 1,8500 | 1,7600 | 1,7700 | 1,7700 | 304.600 |
| 20 feb 2024 | 1,8800 | 1,9000 | 1,6600 | 1,7500 | 1,7500 | 457.800 |
| 16 feb 2024 | 1,3500 | 1,9000 | 1,3500 | 1,7500 | 1,7500 | 2.366.500 |
| 15 feb 2024 | 1,1500 | 1,3100 | 1,1100 | 1,2550 | 1,2550 | 266.800 |
| 14 feb 2024 | 1,4300 | 1,4300 | 1,0800 | 1,1400 | 1,1400 | 386.200 |
| 13 feb 2024 | 1,3500 | 1,4960 | 1,2700 | 1,2700 | 1,2700 | 84.200 |
| 12 feb 2024 | 1,4500 | 1,6090 | 1,3700 | 1,4000 | 1,4000 | 43.800 |
| 09 feb 2024 | 1,4800 | 1,6200 | 1,4200 | 1,5400 | 1,5400 | 235.100 |
| 08 feb 2024 | 1,4900 | 1,5370 | 1,4300 | 1,4800 | 1,4800 | 58.900 |
| 07 feb 2024 | 1,5800 | 1,6100 | 1,5000 | 1,5300 | 1,5300 | 58.200 |
| 06 feb 2024 | 1,6000 | 1,6400 | 1,5500 | 1,5800 | 1,5800 | 40.700 |
| 05 feb 2024 | 1,7200 | 1,7200 | 1,6000 | 1,6200 | 1,6200 | 38.100 |
| 02 feb 2024 | 1,7200 | 1,7500 | 1,6800 | 1,7200 | 1,7200 | 30.900 |
| 01 feb 2024 | 1,7500 | 1,7700 | 1,6310 | 1,7700 | 1,7700 | 35.900 |
| 31 ene 2024 | 1,7300 | 1,8200 | 1,6100 | 1,6900 | 1,6900 | 84.200 |
| 30 ene 2024 | 1,7800 | 1,8600 | 1,7500 | 1,7900 | 1,7900 | 79.100 |
| 29 ene 2024 | 1,9200 | 1,9200 | 1,7650 | 1,8100 | 1,8100 | 102.700 |
| 26 ene 2024 | 1,9100 | 1,9200 | 1,7900 | 1,9100 | 1,9100 | 161.600 |
| 25 ene 2024 | 1,9600 | 1,9610 | 1,7200 | 1,8300 | 1,8300 | 124.000 |
| 24 ene 2024 | 1,9000 | 1,9900 | 1,8000 | 1,9200 | 1,9200 | 178.000 |
| 23 ene 2024 | 1,7700 | 2,0100 | 1,7400 | 1,9300 | 1,9300 | 400.200 |
| 22 ene 2024 | 1,7900 | 1,8500 | 1,7300 | 1,8300 | 1,8300 | 81.200 |
| 19 ene 2024 | 1,8400 | 1,9300 | 1,7200 | 1,7900 | 1,7900 | 640.900 |
| 18 ene 2024 | 1,8100 | 1,8100 | 1,6540 | 1,6900 | 1,6900 | 87.500 |
| 17 ene 2024 | 1,8100 | 1,8700 | 1,6300 | 1,8000 | 1,8000 | 82.200 |
| 16 ene 2024 | 1,8700 | 1,8700 | 1,5500 | 1,6900 | 1,6900 | 112.500 |
| 12 ene 2024 | 1,8300 | 1,8400 | 1,5500 | 1,6600 | 1,6600 | 206.500 |
| 11 ene 2024 | 1,8800 | 1,8800 | 1,7200 | 1,8100 | 1,8100 | 90.700 |
| 10 ene 2024 | 1,9400 | 1,9400 | 1,8100 | 1,8800 | 1,8800 | 48.400 |
| 09 ene 2024 | 2,0300 | 2,0400 | 1,7400 | 1,8800 | 1,8800 | 103.800 |
| 08 ene 2024 | 1,9000 | 2,1500 | 1,7900 | 2,1400 | 2,1400 | 106.900 |
| 05 ene 2024 | 1,9400 | 1,9400 | 1,7800 | 1,7900 | 1,7900 | 80.700 |
| 04 ene 2024 | 2,0400 | 2,0400 | 1,8400 | 1,8750 | 1,8750 | 69.300 |
| 03 ene 2024 | 2,1600 | 2,1600 | 1,7800 | 1,9900 | 1,9900 | 142.200 |
| 02 ene 2024 | 1,8700 | 2,2200 | 1,8200 | 2,1700 | 2,1700 | 95.300 |
| 29 dic 2023 | 1,7400 | 1,8600 | 1,6800 | 1,8200 | 1,8200 | 93.800 |
| 28 dic 2023 | 1,9200 | 1,9700 | 1,7200 | 1,7800 | 1,7800 | 282.000 |
| 27 dic 2023 | 1,8100 | 2,0200 | 1,7700 | 1,9400 | 1,9400 | 293.900 |
| 26 dic 2023 | 1,8100 | 1,8110 | 1,6500 | 1,8100 | 1,8100 | 66.700 |
| 22 dic 2023 | 1,7800 | 1,7990 | 1,6500 | 1,7100 | 1,7100 | 52.400 |
| 21 dic 2023 | 1,6400 | 1,7290 | 1,6000 | 1,6600 | 1,6600 | 96.700 |
| *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.