Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.533,04 -1.235,92 (-2,03%)
MultiPlan Corporation (MPLN)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 0,7310 | 0,7720 | 0,6430 | 0,6500 | 0,6500 | 2.174.300 |
| 18 abr 2024 | 0,7240 | 0,7720 | 0,7110 | 0,7370 | 0,7370 | 1.975.900 |
| 17 abr 2024 | 0,7300 | 0,7510 | 0,7130 | 0,7250 | 0,7250 | 1.425.500 |
| 16 abr 2024 | 0,7700 | 0,7700 | 0,7010 | 0,7290 | 0,7290 | 1.465.500 |
| 15 abr 2024 | 0,7760 | 0,8010 | 0,7400 | 0,7700 | 0,7700 | 1.986.600 |
| 12 abr 2024 | 0,7910 | 0,8170 | 0,7570 | 0,7880 | 0,7880 | 1.048.200 |
| 11 abr 2024 | 0,8180 | 0,8400 | 0,7890 | 0,8080 | 0,8080 | 976.300 |
| 10 abr 2024 | 0,7720 | 0,8090 | 0,7720 | 0,8020 | 0,8020 | 1.870.200 |
| 09 abr 2024 | 0,8540 | 0,8890 | 0,8040 | 0,8290 | 0,8290 | 961.100 |
| 08 abr 2024 | 0,8590 | 0,8990 | 0,8420 | 0,8500 | 0,8500 | 1.195.800 |
| 05 abr 2024 | 0,8010 | 0,8580 | 0,7860 | 0,8390 | 0,8390 | 1.243.600 |
| 04 abr 2024 | 0,8200 | 0,8900 | 0,7880 | 0,8260 | 0,8260 | 1.285.400 |
| 03 abr 2024 | 0,8000 | 0,8280 | 0,7870 | 0,8000 | 0,8000 | 1.455.000 |
| 02 abr 2024 | 0,7630 | 0,8080 | 0,7500 | 0,8060 | 0,8060 | 1.138.400 |
| 01 abr 2024 | 0,7750 | 0,8200 | 0,7440 | 0,8030 | 0,8030 | 1.535.800 |
| 28 mar 2024 | 0,8510 | 0,8800 | 0,7900 | 0,8110 | 0,8110 | 1.871.900 |
| 27 mar 2024 | 0,7880 | 0,8490 | 0,7600 | 0,8440 | 0,8440 | 1.815.600 |
| 26 mar 2024 | 0,8100 | 0,8160 | 0,7120 | 0,7560 | 0,7560 | 2.642.700 |
| 25 mar 2024 | 0,9200 | 0,9390 | 0,7970 | 0,8130 | 0,8130 | 1.543.800 |
| 22 mar 2024 | 0,8790 | 0,9400 | 0,8510 | 0,9060 | 0,9060 | 1.601.400 |
| 21 mar 2024 | 0,8100 | 0,9060 | 0,8050 | 0,8610 | 0,8610 | 2.589.400 |
| 20 mar 2024 | 0,7260 | 0,8120 | 0,7170 | 0,8100 | 0,8100 | 2.660.100 |
| 19 mar 2024 | 0,6730 | 0,7520 | 0,6700 | 0,7300 | 0,7300 | 3.020.200 |
| 18 mar 2024 | 0,7500 | 0,7660 | 0,6610 | 0,6750 | 0,6750 | 4.721.400 |
| 15 mar 2024 | 0,7640 | 0,8000 | 0,6960 | 0,7100 | 0,7100 | 7.667.400 |
| 14 mar 2024 | 0,8400 | 0,8490 | 0,7690 | 0,7780 | 0,7780 | 1.933.100 |
| 13 mar 2024 | 0,8300 | 0,8680 | 0,8200 | 0,8200 | 0,8200 | 1.889.000 |
| 12 mar 2024 | 0,8430 | 0,8690 | 0,8000 | 0,8180 | 0,8180 | 3.520.100 |
| 11 mar 2024 | 0,9200 | 0,9380 | 0,8110 | 0,8360 | 0,8360 | 1.455.900 |
| 08 mar 2024 | 0,9200 | 0,9620 | 0,8930 | 0,9020 | 0,9020 | 1.135.700 |
| 07 mar 2024 | 0,9890 | 1,0200 | 0,8910 | 0,9000 | 0,9000 | 2.313.800 |
| 06 mar 2024 | 1,0000 | 1,0100 | 0,9500 | 0,9600 | 0,9600 | 3.033.900 |
| 05 mar 2024 | 1,0800 | 1,0800 | 0,9700 | 0,9700 | 0,9700 | 958.800 |
| 04 mar 2024 | 1,0900 | 1,1350 | 1,0600 | 1,0900 | 1,0900 | 1.121.400 |
| 01 mar 2024 | 1,1300 | 1,1500 | 1,0800 | 1,1100 | 1,1100 | 1.215.100 |
| 29 feb 2024 | 1,1100 | 1,1400 | 1,1000 | 1,1200 | 1,1200 | 995.700 |
| 28 feb 2024 | 1,1400 | 1,1800 | 1,0700 | 1,1200 | 1,1200 | 1.594.900 |
| 27 feb 2024 | 1,1900 | 1,2200 | 1,1700 | 1,1900 | 1,1900 | 932.500 |
| 26 feb 2024 | 1,1100 | 1,1900 | 1,1100 | 1,1700 | 1,1700 | 670.300 |
| 23 feb 2024 | 1,1200 | 1,1500 | 1,1000 | 1,1100 | 1,1100 | 916.100 |
| 22 feb 2024 | 1,1400 | 1,1400 | 1,1100 | 1,1300 | 1,1300 | 1.100.900 |
| 21 feb 2024 | 1,1600 | 1,1600 | 1,0900 | 1,1100 | 1,1100 | 945.700 |
| 20 feb 2024 | 1,2200 | 1,2500 | 1,1600 | 1,1700 | 1,1700 | 2.133.500 |
| 16 feb 2024 | 1,3400 | 1,3400 | 1,2200 | 1,2300 | 1,2300 | 1.663.200 |
| 15 feb 2024 | 1,2000 | 1,3300 | 1,1950 | 1,3300 | 1,3300 | 1.474.600 |
| 14 feb 2024 | 1,1000 | 1,2250 | 1,1000 | 1,1800 | 1,1800 | 2.570.100 |
| 13 feb 2024 | 1,0900 | 1,1170 | 1,0600 | 1,0900 | 1,0900 | 2.249.100 |
| 12 feb 2024 | 1,1500 | 1,2350 | 1,1400 | 1,1400 | 1,1400 | 1.627.300 |
| 09 feb 2024 | 1,0800 | 1,1600 | 1,0750 | 1,1100 | 1,1100 | 1.203.100 |
| 08 feb 2024 | 1,0600 | 1,1800 | 1,0550 | 1,0900 | 1,0900 | 1.267.300 |
| 07 feb 2024 | 1,0800 | 1,0950 | 1,0400 | 1,0500 | 1,0500 | 785.500 |
| 06 feb 2024 | 1,0000 | 1,0900 | 1,0000 | 1,0800 | 1,0800 | 958.900 |
| 05 feb 2024 | 1,0300 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | 885.600 |
| 02 feb 2024 | 1,0400 | 1,0700 | 1,0200 | 1,0300 | 1,0300 | 923.800 |
| 01 feb 2024 | 1,0100 | 1,0900 | 1,0100 | 1,0500 | 1,0500 | 1.226.800 |
| 31 ene 2024 | 1,0400 | 1,0900 | 1,0100 | 1,0100 | 1,0100 | 889.700 |
| 30 ene 2024 | 1,0500 | 1,0800 | 1,0200 | 1,0300 | 1,0300 | 588.800 |
| 29 ene 2024 | 1,0400 | 1,0900 | 1,0150 | 1,0800 | 1,0800 | 773.100 |
| 26 ene 2024 | 1,0800 | 1,0800 | 1,0300 | 1,0400 | 1,0400 | 655.000 |
| 25 ene 2024 | 1,0700 | 1,0700 | 1,0000 | 1,0200 | 1,0200 | 980.700 |
| 24 ene 2024 | 1,1000 | 1,1150 | 1,0100 | 1,0200 | 1,0200 | 780.800 |
| 23 ene 2024 | 1,1200 | 1,1200 | 1,0600 | 1,0700 | 1,0700 | 670.900 |
| 22 ene 2024 | 1,0800 | 1,1500 | 1,0800 | 1,1000 | 1,1000 | 1.001.000 |
| 19 ene 2024 | 1,1200 | 1,1200 | 1,0440 | 1,0800 | 1,0800 | 1.383.100 |
| 18 ene 2024 | 1,1200 | 1,1350 | 1,0800 | 1,0900 | 1,0900 | 973.500 |
| 17 ene 2024 | 1,1500 | 1,1850 | 1,1300 | 1,1400 | 1,1400 | 797.500 |
| 16 ene 2024 | 1,2200 | 1,2350 | 1,1700 | 1,1900 | 1,1900 | 693.900 |
| 12 ene 2024 | 1,3100 | 1,3150 | 1,2300 | 1,2500 | 1,2500 | 905.600 |
| 11 ene 2024 | 1,2700 | 1,2900 | 1,2200 | 1,2600 | 1,2600 | 700.500 |
| 10 ene 2024 | 1,2000 | 1,3000 | 1,1800 | 1,2600 | 1,2600 | 835.000 |
| 09 ene 2024 | 1,3000 | 1,3300 | 1,2400 | 1,2500 | 1,2500 | 1.008.200 |
| 08 ene 2024 | 1,2800 | 1,3400 | 1,2300 | 1,3200 | 1,3200 | 1.397.500 |
| 05 ene 2024 | 1,3300 | 1,3300 | 1,2800 | 1,2800 | 1,2800 | 516.400 |
| 04 ene 2024 | 1,3400 | 1,3500 | 1,2700 | 1,3200 | 1,3200 | 828.300 |
| 03 ene 2024 | 1,3500 | 1,4600 | 1,3300 | 1,4200 | 1,4200 | 1.225.600 |
| 02 ene 2024 | 1,4100 | 1,4400 | 1,2900 | 1,3700 | 1,3700 | 1.571.700 |
| 29 dic 2023 | 1,6400 | 1,6450 | 1,4400 | 1,4400 | 1,4400 | 1.596.700 |
| 28 dic 2023 | 1,7000 | 1,7300 | 1,6200 | 1,6400 | 1,6400 | 1.346.500 |
| 27 dic 2023 | 1,7000 | 1,7100 | 1,6500 | 1,7000 | 1,7000 | 831.700 |
| 26 dic 2023 | 1,7100 | 1,7100 | 1,6500 | 1,7000 | 1,7000 | 785.000 |
| 22 dic 2023 | 1,7100 | 1,7100 | 1,6500 | 1,7000 | 1,7000 | 823.000 |
| 21 dic 2023 | 1,6400 | 1,7150 | 1,6200 | 1,7000 | 1,7000 | 1.121.700 |
| 20 dic 2023 | 1,6000 | 1,7050 | 1,5500 | 1,6100 | 1,6100 | 1.269.300 |
| 19 dic 2023 | 1,5600 | 1,6000 | 1,5500 | 1,5800 | 1,5800 | 1.028.000 |
| 18 dic 2023 | 1,5300 | 1,5900 | 1,5100 | 1,5500 | 1,5500 | 921.800 |
| 15 dic 2023 | 1,6300 | 1,6900 | 1,4950 | 1,5500 | 1,5500 | 2.924.200 |
| 14 dic 2023 | 1,4200 | 1,6200 | 1,4200 | 1,5900 | 1,5900 | 1.622.000 |
| 13 dic 2023 | 1,3000 | 1,4000 | 1,2800 | 1,3800 | 1,3800 | 2.065.700 |
| 12 dic 2023 | 1,2700 | 1,3100 | 1,2400 | 1,3100 | 1,3100 | 723.600 |
| 11 dic 2023 | 1,3100 | 1,3250 | 1,2500 | 1,2700 | 1,2700 | 1.089.300 |
| 08 dic 2023 | 1,3100 | 1,3400 | 1,2800 | 1,2900 | 1,2900 | 774.900 |
| 07 dic 2023 | 1,3100 | 1,3300 | 1,2850 | 1,3200 | 1,3200 | 718.100 |
| 06 dic 2023 | 1,2900 | 1,3450 | 1,2550 | 1,2900 | 1,2900 | 1.222.300 |
| 05 dic 2023 | 1,3700 | 1,3700 | 1,2900 | 1,2900 | 1,2900 | 825.800 |
| 04 dic 2023 | 1,3600 | 1,4000 | 1,3300 | 1,3500 | 1,3500 | 573.200 |
| 01 dic 2023 | 1,3000 | 1,3500 | 1,2500 | 1,3300 | 1,3300 | 1.462.000 |
| 30 nov 2023 | 1,3000 | 1,3000 | 1,2700 | 1,3000 | 1,3000 | 860.900 |
| 29 nov 2023 | 1,2800 | 1,3050 | 1,2700 | 1,2900 | 1,2900 | 889.900 |
| 28 nov 2023 | 1,3300 | 1,3300 | 1,2500 | 1,2500 | 1,2500 | 1.448.600 |
| 27 nov 2023 | 1,3100 | 1,3600 | 1,2800 | 1,3200 | 1,3200 | 1.083.300 |
| *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.