Mercados españoles cerrados en 4 hrs 14 min
IBEX 35
11.113,00 +129,30 (+1,18%) Euro Stoxx 50
4.974,89 +35,88 (+0,73%) Dólar/Euro
1,0735 +0,0002 (+0,02%) Petróleo Brent
89,53 +0,52 (+0,58%) Oro
2.359,90 +17,40 (+0,74%) Bitcoin EUR
59.787,84 +542,64 (+0,92%)
MaxCyte, Inc. (MXCT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 3,6700 | 3,7500 | 3,6000 | 3,6900 | 3,6900 | 429.400 |
| 24 abr 2024 | 3,7700 | 3,8000 | 3,6710 | 3,7400 | 3,7400 | 380.300 |
| 23 abr 2024 | 3,9700 | 4,1150 | 3,7800 | 3,8000 | 3,8000 | 569.000 |
| 22 abr 2024 | 3,9600 | 3,9700 | 3,8650 | 3,9600 | 3,9600 | 748.600 |
| 19 abr 2024 | 3,8500 | 3,9700 | 3,8100 | 3,9500 | 3,9500 | 534.100 |
| 18 abr 2024 | 3,9400 | 3,9400 | 3,8200 | 3,8800 | 3,8800 | 529.600 |
| 17 abr 2024 | 3,9900 | 4,0050 | 3,8700 | 3,9400 | 3,9400 | 825.000 |
| 16 abr 2024 | 3,8500 | 4,0050 | 3,8200 | 3,9900 | 3,9900 | 500.200 |
| 15 abr 2024 | 4,0000 | 4,0000 | 3,8400 | 3,8800 | 3,8800 | 279.700 |
| 12 abr 2024 | 4,1200 | 4,1500 | 4,0000 | 4,0000 | 4,0000 | 513.100 |
| 11 abr 2024 | 4,0900 | 4,1450 | 4,0450 | 4,1300 | 4,1300 | 284.900 |
| 10 abr 2024 | 4,1000 | 4,1750 | 4,0700 | 4,0900 | 4,0900 | 351.300 |
| 09 abr 2024 | 4,1400 | 4,2250 | 4,1200 | 4,1500 | 4,1500 | 269.200 |
| 08 abr 2024 | 4,1300 | 4,1950 | 4,1000 | 4,1400 | 4,1400 | 171.300 |
| 05 abr 2024 | 4,1200 | 4,2300 | 4,0700 | 4,1500 | 4,1500 | 285.200 |
| 04 abr 2024 | 4,2500 | 4,2700 | 4,0950 | 4,1200 | 4,1200 | 860.500 |
| 03 abr 2024 | 4,0600 | 4,2600 | 4,0500 | 4,2500 | 4,2500 | 608.700 |
| 02 abr 2024 | 4,2200 | 4,2200 | 4,0650 | 4,1100 | 4,1100 | 407.700 |
| 01 abr 2024 | 4,1900 | 4,2100 | 4,0400 | 4,1900 | 4,1900 | 524.500 |
| 28 mar 2024 | 4,3100 | 4,3400 | 4,1550 | 4,1900 | 4,1900 | 609.600 |
| 27 mar 2024 | 4,4100 | 4,4960 | 4,2100 | 4,3200 | 4,3200 | 616.500 |
| 26 mar 2024 | 4,4900 | 4,4900 | 4,3400 | 4,3400 | 4,3400 | 417.700 |
| 25 mar 2024 | 4,3900 | 4,4550 | 4,3100 | 4,3500 | 4,3500 | 377.100 |
| 22 mar 2024 | 4,4800 | 4,5300 | 4,4200 | 4,4200 | 4,4200 | 499.600 |
| 21 mar 2024 | 4,5000 | 4,6100 | 4,4350 | 4,5100 | 4,5100 | 670.600 |
| 20 mar 2024 | 4,4000 | 4,5850 | 4,3400 | 4,5000 | 4,5000 | 485.700 |
| 19 mar 2024 | 4,1500 | 4,5600 | 4,0750 | 4,4600 | 4,4600 | 772.700 |
| 18 mar 2024 | 4,2800 | 4,3000 | 4,0700 | 4,1700 | 4,1700 | 560.900 |
| 15 mar 2024 | 4,1900 | 4,3900 | 4,1450 | 4,3100 | 4,3100 | 859.400 |
| 14 mar 2024 | 4,1400 | 4,3400 | 4,0450 | 4,2000 | 4,2000 | 1.012.400 |
| 13 mar 2024 | 4,0500 | 4,4100 | 3,9800 | 4,1600 | 4,1600 | 1.103.300 |
| 12 mar 2024 | 3,9600 | 4,0000 | 3,8500 | 3,9800 | 3,9800 | 911.800 |
| 11 mar 2024 | 3,9600 | 4,0550 | 3,9350 | 3,9700 | 3,9700 | 663.800 |
| 08 mar 2024 | 4,0600 | 4,1000 | 3,9250 | 3,9400 | 3,9400 | 475.100 |
| 07 mar 2024 | 4,0000 | 4,0500 | 3,9700 | 4,0200 | 4,0200 | 919.700 |
| 06 mar 2024 | 4,0400 | 4,1100 | 3,9300 | 4,0000 | 4,0000 | 1.138.700 |
| 05 mar 2024 | 4,6300 | 4,6300 | 4,0300 | 4,1000 | 4,1000 | 984.200 |
| 04 mar 2024 | 4,6900 | 4,7150 | 4,6000 | 4,6700 | 4,6700 | 284.300 |
| 01 mar 2024 | 4,6000 | 4,8000 | 4,5600 | 4,7100 | 4,7100 | 474.600 |
| 29 feb 2024 | 4,6700 | 4,7000 | 4,5250 | 4,6000 | 4,6000 | 549.100 |
| 28 feb 2024 | 4,7000 | 4,7000 | 4,5700 | 4,5800 | 4,5800 | 299.800 |
| 27 feb 2024 | 4,5400 | 4,6800 | 4,5020 | 4,6500 | 4,6500 | 327.500 |
| 26 feb 2024 | 4,5900 | 4,6600 | 4,4650 | 4,5400 | 4,5400 | 350.300 |
| 23 feb 2024 | 4,5500 | 4,6450 | 4,4800 | 4,5900 | 4,5900 | 281.800 |
| 22 feb 2024 | 4,4800 | 4,5700 | 4,4700 | 4,5100 | 4,5100 | 309.700 |
| 21 feb 2024 | 4,6100 | 4,6100 | 4,4050 | 4,5000 | 4,5000 | 543.300 |
| 20 feb 2024 | 4,6100 | 4,6800 | 4,5000 | 4,5600 | 4,5600 | 465.700 |
| 16 feb 2024 | 4,8300 | 4,8450 | 4,6400 | 4,7200 | 4,7200 | 423.700 |
| 15 feb 2024 | 4,6800 | 4,8600 | 4,5750 | 4,7900 | 4,7900 | 882.300 |
| 14 feb 2024 | 4,8500 | 4,8750 | 4,6200 | 4,6700 | 4,6700 | 867.100 |
| 13 feb 2024 | 4,7700 | 4,8650 | 4,7100 | 4,7500 | 4,7500 | 665.800 |
| 12 feb 2024 | 4,9100 | 5,0200 | 4,8250 | 4,9500 | 4,9500 | 835.900 |
| 09 feb 2024 | 4,9000 | 4,9400 | 4,8450 | 4,8900 | 4,8900 | 357.400 |
| 08 feb 2024 | 4,8000 | 4,9250 | 4,7300 | 4,8500 | 4,8500 | 521.300 |
| 07 feb 2024 | 5,0400 | 5,0400 | 4,7300 | 4,8100 | 4,8100 | 499.600 |
| 06 feb 2024 | 4,8700 | 5,0000 | 4,8700 | 4,9400 | 4,9400 | 448.900 |
| 05 feb 2024 | 5,1000 | 5,1150 | 4,8200 | 4,9400 | 4,9400 | 710.700 |
| 02 feb 2024 | 5,1500 | 5,2400 | 5,0300 | 5,1500 | 5,1500 | 512.200 |
| 01 feb 2024 | 5,0900 | 5,2100 | 4,9850 | 5,1900 | 5,1900 | 645.100 |
| 31 ene 2024 | 5,1000 | 5,2900 | 4,9800 | 5,0900 | 5,0900 | 667.900 |
| 30 ene 2024 | 5,1100 | 5,2200 | 4,8850 | 5,1000 | 5,1000 | 500.600 |
| 29 ene 2024 | 5,0200 | 5,1500 | 4,8750 | 5,1500 | 5,1500 | 479.700 |
| 26 ene 2024 | 5,1400 | 5,1800 | 5,0000 | 5,0300 | 5,0300 | 433.500 |
| 25 ene 2024 | 5,1700 | 5,2250 | 5,0850 | 5,1000 | 5,1000 | 518.100 |
| 24 ene 2024 | 5,1800 | 5,2000 | 5,0100 | 5,0600 | 5,0600 | 644.000 |
| 23 ene 2024 | 5,0400 | 5,2900 | 5,0000 | 5,1100 | 5,1100 | 2.140.000 |
| 22 ene 2024 | 5,2000 | 5,3170 | 4,9450 | 4,9700 | 4,9700 | 598.700 |
| 19 ene 2024 | 5,2900 | 5,2900 | 4,9750 | 5,1200 | 5,1200 | 772.500 |
| 18 ene 2024 | 5,2000 | 5,3050 | 5,0950 | 5,2200 | 5,2200 | 503.400 |
| 17 ene 2024 | 5,1600 | 5,2450 | 5,0700 | 5,2100 | 5,2100 | 475.600 |
| 16 ene 2024 | 5,3100 | 5,3200 | 5,1800 | 5,2500 | 5,2500 | 721.900 |
| 12 ene 2024 | 5,4400 | 5,5450 | 5,2500 | 5,3750 | 5,3750 | 554.300 |
| 11 ene 2024 | 5,2600 | 5,4400 | 5,1150 | 5,3500 | 5,3500 | 863.400 |
| 10 ene 2024 | 5,1900 | 5,3600 | 5,0890 | 5,2900 | 5,2900 | 839.400 |
| 09 ene 2024 | 4,9800 | 5,3300 | 4,8700 | 5,2200 | 5,2200 | 2.111.100 |
| 08 ene 2024 | 4,6300 | 4,6950 | 4,4550 | 4,5900 | 4,5900 | 607.800 |
| 05 ene 2024 | 4,5500 | 4,8150 | 4,3900 | 4,6000 | 4,6000 | 884.300 |
| 04 ene 2024 | 4,5000 | 4,6100 | 4,3750 | 4,6000 | 4,6000 | 558.000 |
| 03 ene 2024 | 4,8500 | 4,9000 | 4,3350 | 4,4200 | 4,4200 | 1.209.800 |
| 02 ene 2024 | 4,6700 | 5,0100 | 4,6000 | 5,0000 | 5,0000 | 981.700 |
| 29 dic 2023 | 4,5700 | 4,7080 | 4,5230 | 4,7000 | 4,7000 | 624.900 |
| 28 dic 2023 | 4,4500 | 4,6150 | 4,4500 | 4,6000 | 4,6000 | 459.400 |
| 27 dic 2023 | 4,5100 | 4,5800 | 4,4200 | 4,4700 | 4,4700 | 575.600 |
| 26 dic 2023 | 4,6200 | 4,6200 | 4,4200 | 4,5000 | 4,5000 | 687.800 |
| 22 dic 2023 | 4,6400 | 4,6850 | 4,5000 | 4,5800 | 4,5800 | 521.800 |
| 21 dic 2023 | 4,7500 | 4,7600 | 4,4500 | 4,5200 | 4,5200 | 625.500 |
| 20 dic 2023 | 5,0000 | 5,0000 | 4,6800 | 4,6900 | 4,6900 | 1.234.500 |
| 19 dic 2023 | 4,6000 | 4,9700 | 4,5600 | 4,9600 | 4,9600 | 1.272.900 |
| 18 dic 2023 | 4,6300 | 4,7400 | 4,5300 | 4,5500 | 4,5500 | 636.300 |
| 15 dic 2023 | 5,0700 | 5,0700 | 4,5200 | 4,5900 | 4,5900 | 1.883.200 |
| 14 dic 2023 | 5,0500 | 5,1430 | 4,8700 | 4,9100 | 4,9100 | 760.900 |
| 13 dic 2023 | 4,9300 | 5,0400 | 4,4900 | 5,0300 | 5,0300 | 1.824.500 |
| 12 dic 2023 | 4,9000 | 4,9900 | 4,6600 | 4,9000 | 4,9000 | 3.356.300 |
| 11 dic 2023 | 4,8800 | 5,1000 | 4,8200 | 5,0200 | 5,0200 | 979.200 |
| 08 dic 2023 | 5,0300 | 5,0900 | 4,5600 | 4,8500 | 4,8500 | 2.786.600 |
| 07 dic 2023 | 5,1100 | 5,2100 | 4,9800 | 5,0000 | 5,0000 | 895.300 |
| 06 dic 2023 | 5,2900 | 5,3500 | 5,1100 | 5,1300 | 5,1300 | 753.400 |
| 05 dic 2023 | 5,0700 | 5,2850 | 5,0000 | 5,2400 | 5,2400 | 765.500 |
| 04 dic 2023 | 4,9100 | 5,0350 | 4,8000 | 5,0200 | 5,0200 | 928.500 |
| 01 dic 2023 | 4,7300 | 5,0000 | 4,6400 | 4,9800 | 4,9800 | 870.700 |
| *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.