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
57.368,32 +424,75 (+0,75%)
Maison Solutions Inc. (MSS)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,4000 | 1,4500 | 1,3200 | 1,3200 | 1,3200 | 66.400 |
| 27 jun 2024 | 1,4100 | 1,4780 | 1,3800 | 1,4500 | 1,4500 | 60.100 |
| 26 jun 2024 | 1,3600 | 1,4300 | 1,2480 | 1,4100 | 1,4100 | 44.600 |
| 25 jun 2024 | 1,3500 | 1,3700 | 1,3200 | 1,3700 | 1,3700 | 9500 |
| 24 jun 2024 | 1,4300 | 1,4300 | 1,3310 | 1,3600 | 1,3600 | 10.900 |
| 21 jun 2024 | 1,3200 | 1,4500 | 1,2700 | 1,4500 | 1,4500 | 58.800 |
| 20 jun 2024 | 1,2600 | 1,3600 | 1,2300 | 1,2700 | 1,2700 | 35.400 |
| 18 jun 2024 | 1,4900 | 1,4900 | 1,3200 | 1,3200 | 1,3200 | 23.900 |
| 17 jun 2024 | 1,4100 | 1,5100 | 1,3100 | 1,3900 | 1,3900 | 97.600 |
| 14 jun 2024 | 1,3900 | 1,3900 | 1,2100 | 1,3500 | 1,3500 | 96.000 |
| 13 jun 2024 | 1,3300 | 1,4400 | 1,3200 | 1,4200 | 1,4200 | 127.200 |
| 12 jun 2024 | 1,2100 | 1,4200 | 1,2000 | 1,4000 | 1,4000 | 171.700 |
| 11 jun 2024 | 1,1900 | 1,2100 | 1,1800 | 1,2100 | 1,2100 | 20.500 |
| 10 jun 2024 | 1,1600 | 1,2500 | 1,1300 | 1,2000 | 1,2000 | 71.700 |
| 07 jun 2024 | 1,1200 | 1,1600 | 1,1200 | 1,1500 | 1,1500 | 15.500 |
| 06 jun 2024 | 1,1000 | 1,1900 | 1,1000 | 1,1400 | 1,1400 | 34.500 |
| 05 jun 2024 | 1,1900 | 1,2500 | 1,1000 | 1,1400 | 1,1400 | 46.900 |
| 04 jun 2024 | 1,1000 | 1,3000 | 1,1000 | 1,2050 | 1,2050 | 80.800 |
| 03 jun 2024 | 1,0910 | 1,2300 | 1,0910 | 1,1900 | 1,1900 | 20.500 |
| 31 may 2024 | 1,1000 | 1,2000 | 1,1000 | 1,1100 | 1,1100 | 31.600 |
| 30 may 2024 | 1,1200 | 1,1300 | 1,0400 | 1,0900 | 1,0900 | 89.400 |
| 29 may 2024 | 1,1200 | 1,1200 | 1,0500 | 1,0700 | 1,0700 | 24.700 |
| 28 may 2024 | 1,0900 | 1,1200 | 1,0700 | 1,1100 | 1,1100 | 38.100 |
| 24 may 2024 | 1,0500 | 1,0960 | 1,0500 | 1,0900 | 1,0900 | 5000 |
| 23 may 2024 | 1,0700 | 1,1100 | 1,0500 | 1,0800 | 1,0800 | 4300 |
| 22 may 2024 | 1,1450 | 1,1450 | 1,0100 | 1,0500 | 1,0500 | 57.600 |
| 21 may 2024 | 1,2200 | 1,2200 | 1,1100 | 1,1400 | 1,1400 | 21.200 |
| 20 may 2024 | 1,1800 | 1,2200 | 1,1800 | 1,1800 | 1,1800 | 29.700 |
| 17 may 2024 | 1,2700 | 1,2700 | 1,0700 | 1,1700 | 1,1700 | 20.800 |
| 16 may 2024 | 1,1700 | 1,2400 | 1,1700 | 1,2100 | 1,2100 | 16.100 |
| 15 may 2024 | 1,2200 | 1,2330 | 1,1400 | 1,2000 | 1,2000 | 8700 |
| 14 may 2024 | 1,0900 | 1,2500 | 1,0900 | 1,2400 | 1,2400 | 63.400 |
| 13 may 2024 | 1,2050 | 1,2180 | 1,0860 | 1,1200 | 1,1200 | 19.100 |
| 10 may 2024 | 1,1800 | 1,2700 | 1,1400 | 1,1900 | 1,1900 | 65.100 |
| 09 may 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 16.600 |
| 08 may 2024 | 1,1900 | 1,2300 | 1,1230 | 1,2300 | 1,2300 | 80.000 |
| 07 may 2024 | 1,3100 | 1,3100 | 1,1600 | 1,1800 | 1,1800 | 43.300 |
| 06 may 2024 | 1,0800 | 1,4000 | 1,0800 | 1,3100 | 1,3100 | 147.200 |
| 03 may 2024 | 1,0700 | 1,1100 | 1,0400 | 1,0800 | 1,0800 | 54.500 |
| 02 may 2024 | 1,0700 | 1,0700 | 1,0100 | 1,0400 | 1,0400 | 13.300 |
| 01 may 2024 | 1,0500 | 1,0800 | 1,0100 | 1,0400 | 1,0400 | 17.700 |
| 30 abr 2024 | 1,0600 | 1,0900 | 1,0600 | 1,0700 | 1,0700 | 14.200 |
| 29 abr 2024 | 1,0900 | 1,0990 | 1,0400 | 1,0600 | 1,0600 | 31.800 |
| 26 abr 2024 | 1,1000 | 1,1400 | 1,0500 | 1,1000 | 1,1000 | 25.000 |
| 25 abr 2024 | 1,1600 | 1,1600 | 1,1000 | 1,1000 | 1,1000 | 43.800 |
| 24 abr 2024 | 1,1700 | 1,2000 | 1,1400 | 1,1700 | 1,1700 | 13.900 |
| 23 abr 2024 | 1,2000 | 1,2500 | 1,1660 | 1,2500 | 1,2500 | 10.900 |
| 22 abr 2024 | 1,1800 | 1,2000 | 1,1400 | 1,1800 | 1,1800 | 18.800 |
| 19 abr 2024 | 1,2200 | 1,3000 | 1,1700 | 1,2100 | 1,2100 | 31.100 |
| 18 abr 2024 | 1,3100 | 1,3100 | 1,2130 | 1,2200 | 1,2200 | 22.700 |
| 17 abr 2024 | 1,1600 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 14.800 |
| 16 abr 2024 | 1,1500 | 1,1800 | 1,1100 | 1,1800 | 1,1800 | 24.000 |
| 15 abr 2024 | 1,2300 | 1,2400 | 1,1450 | 1,1700 | 1,1700 | 48.500 |
| 12 abr 2024 | 1,2700 | 1,2800 | 1,1500 | 1,2300 | 1,2300 | 58.800 |
| 11 abr 2024 | 1,3200 | 1,3200 | 1,1900 | 1,2000 | 1,2000 | 70.700 |
| 10 abr 2024 | 1,3300 | 1,3400 | 1,2700 | 1,3100 | 1,3100 | 6800 |
| 09 abr 2024 | 1,3400 | 1,3500 | 1,3100 | 1,3500 | 1,3500 | 21.000 |
| 08 abr 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 31.600 |
| 05 abr 2024 | 1,2600 | 1,3400 | 1,2600 | 1,3200 | 1,3200 | 61.200 |
| 04 abr 2024 | 1,3600 | 1,4400 | 1,2200 | 1,2600 | 1,2600 | 211.300 |
| 03 abr 2024 | 1,2400 | 1,3500 | 1,2300 | 1,2600 | 1,2600 | 45.000 |
| 02 abr 2024 | 1,2800 | 1,3200 | 1,2100 | 1,2400 | 1,2400 | 77.100 |
| 01 abr 2024 | 1,3700 | 1,4300 | 1,2700 | 1,3100 | 1,3100 | 69.100 |
| 28 mar 2024 | 1,4200 | 1,4200 | 1,3100 | 1,3600 | 1,3600 | 69.900 |
| 27 mar 2024 | 1,4200 | 1,4300 | 1,3400 | 1,3900 | 1,3900 | 27.100 |
| 26 mar 2024 | 1,4750 | 1,5000 | 1,3300 | 1,4100 | 1,4100 | 53.200 |
| 25 mar 2024 | 1,3900 | 1,4500 | 1,3100 | 1,4500 | 1,4500 | 60.700 |
| 22 mar 2024 | 1,3300 | 1,4550 | 1,3300 | 1,4300 | 1,4300 | 125.900 |
| 21 mar 2024 | 1,4300 | 1,5500 | 1,3300 | 1,3300 | 1,3300 | 137.600 |
| 20 mar 2024 | 1,1900 | 1,6300 | 1,1900 | 1,5500 | 1,5500 | 251.000 |
| 19 mar 2024 | 1,2000 | 1,2800 | 1,0800 | 1,1800 | 1,1800 | 66.300 |
| 18 mar 2024 | 1,2600 | 1,3000 | 1,2000 | 1,2000 | 1,2000 | 188.000 |
| 15 mar 2024 | 1,2600 | 1,2800 | 1,1450 | 1,2300 | 1,2300 | 137.200 |
| 14 mar 2024 | 1,3900 | 1,3900 | 1,1700 | 1,2800 | 1,2800 | 61.600 |
| 13 mar 2024 | 1,3000 | 1,4320 | 1,3000 | 1,3800 | 1,3800 | 193.200 |
| 12 mar 2024 | 1,4700 | 1,5080 | 1,3000 | 1,4800 | 1,4800 | 38.600 |
| 11 mar 2024 | 1,4700 | 1,5200 | 1,4300 | 1,4700 | 1,4700 | 33.500 |
| 08 mar 2024 | 1,5900 | 1,5900 | 1,4000 | 1,4300 | 1,4300 | 143.400 |
| 07 mar 2024 | 1,6300 | 1,6400 | 1,5400 | 1,5800 | 1,5800 | 105.500 |
| 06 mar 2024 | 1,5800 | 1,6500 | 1,5800 | 1,6500 | 1,6500 | 104.300 |
| 05 mar 2024 | 1,5500 | 1,6000 | 1,5100 | 1,5700 | 1,5700 | 101.500 |
| 04 mar 2024 | 1,5100 | 1,6500 | 1,4900 | 1,6000 | 1,6000 | 75.600 |
| 01 mar 2024 | 1,5700 | 1,5800 | 1,4700 | 1,5300 | 1,5300 | 69.200 |
| 29 feb 2024 | 1,6200 | 1,6300 | 1,5100 | 1,5300 | 1,5300 | 34.000 |
| 28 feb 2024 | 1,5900 | 1,6800 | 1,5600 | 1,6100 | 1,6100 | 52.000 |
| 27 feb 2024 | 1,5500 | 1,6400 | 1,5400 | 1,5800 | 1,5800 | 77.400 |
| 26 feb 2024 | 1,3300 | 1,6600 | 1,3000 | 1,6000 | 1,6000 | 283.800 |
| 23 feb 2024 | 1,4400 | 1,4700 | 1,2320 | 1,2700 | 1,2700 | 126.500 |
| 22 feb 2024 | 1,6900 | 1,7500 | 1,3700 | 1,4000 | 1,4000 | 200.700 |
| 21 feb 2024 | 1,7900 | 1,8000 | 1,6500 | 1,6600 | 1,6600 | 102.300 |
| 20 feb 2024 | 1,9200 | 1,9600 | 1,7000 | 1,7000 | 1,7000 | 286.600 |
| 16 feb 2024 | 1,7000 | 1,9800 | 1,6300 | 1,9200 | 1,9200 | 447.600 |
| 15 feb 2024 | 1,7200 | 1,7500 | 1,6400 | 1,6700 | 1,6700 | 264.900 |
| 14 feb 2024 | 1,8100 | 1,8100 | 1,5400 | 1,7800 | 1,7800 | 475.800 |
| 13 feb 2024 | 1,8000 | 1,8000 | 1,5000 | 1,5300 | 1,5300 | 377.300 |
| 12 feb 2024 | 1,4800 | 1,9800 | 1,4800 | 1,8000 | 1,8000 | 1.960.000 |
| 09 feb 2024 | 1,2000 | 1,7800 | 1,0750 | 1,5600 | 1,5600 | 3.228.800 |
| 08 feb 2024 | 1,0300 | 1,1500 | 0,9400 | 1,1000 | 1,1000 | 572.300 |
| 07 feb 2024 | 0,8800 | 0,9900 | 0,8800 | 0,9800 | 0,9800 | 151.100 |
| 06 feb 2024 | 0,8900 | 0,9240 | 0,8410 | 0,8800 | 0,8800 | 69.000 |
| *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.