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
56.857,68 +204,05 (+0,36%)
Mynaric AG (MYNA)
NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
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 | 4,0500 | 4,1700 | 4,0100 | 4,1700 | 4,1700 | 800 |
| 27 jun 2024 | 3,9800 | 3,9900 | 3,9800 | 3,9800 | 3,9800 | 2400 |
| 26 jun 2024 | 3,7900 | 4,1700 | 3,7900 | 3,9300 | 3,9300 | 2000 |
| 25 jun 2024 | 4,0400 | 4,1500 | 4,0400 | 4,1500 | 4,1500 | 800 |
| 24 jun 2024 | 4,1000 | 4,1000 | 3,8500 | 3,9500 | 3,9500 | 8300 |
| 21 jun 2024 | 4,2000 | 4,2000 | 4,0090 | 4,0090 | 4,0090 | 1300 |
| 20 jun 2024 | 3,9500 | 4,2000 | 3,9500 | 4,1500 | 4,1500 | 2200 |
| 18 jun 2024 | 3,9700 | 4,3000 | 3,9700 | 4,3000 | 4,3000 | 2300 |
| 17 jun 2024 | 4,1000 | 4,5200 | 3,9900 | 4,0800 | 4,0800 | 6800 |
| 14 jun 2024 | 4,0530 | 4,1100 | 3,9900 | 4,0700 | 4,0700 | 11.500 |
| 13 jun 2024 | 4,3500 | 4,3690 | 3,8500 | 4,3200 | 4,3200 | 18.300 |
| 12 jun 2024 | 4,4800 | 4,4800 | 4,4000 | 4,4000 | 4,4000 | 800 |
| 11 jun 2024 | 4,4250 | 4,6250 | 4,4250 | 4,6250 | 4,6250 | 3900 |
| 10 jun 2024 | 4,6200 | 4,7000 | 4,4900 | 4,7000 | 4,7000 | 1300 |
| 07 jun 2024 | 4,5400 | 4,7200 | 4,3500 | 4,6800 | 4,6800 | 2300 |
| 06 jun 2024 | 4,5000 | 4,7500 | 4,3920 | 4,3920 | 4,3920 | 2700 |
| 05 jun 2024 | 4,5500 | 4,7100 | 4,3500 | 4,7100 | 4,7100 | 1400 |
| 04 jun 2024 | 4,5000 | 4,6700 | 4,3500 | 4,6700 | 4,6700 | 1400 |
| 03 jun 2024 | 4,5000 | 4,7480 | 4,4300 | 4,4500 | 4,4500 | 2800 |
| 31 may 2024 | 4,9500 | 4,9500 | 4,5200 | 4,5200 | 4,5200 | 800 |
| 30 may 2024 | 4,7700 | 4,9490 | 4,5300 | 4,5300 | 4,5300 | 1300 |
| 29 may 2024 | 4,5500 | 5,0000 | 4,5100 | 4,5100 | 4,5100 | 5400 |
| 28 may 2024 | 4,7990 | 5,1000 | 4,5400 | 4,5400 | 4,5400 | 4900 |
| 24 may 2024 | 5,0790 | 5,0790 | 4,7800 | 4,7800 | 4,7800 | 4000 |
| 23 may 2024 | 4,8200 | 5,0550 | 4,7800 | 4,7800 | 4,7800 | 1300 |
| 22 may 2024 | 5,0500 | 5,2400 | 4,8200 | 4,8200 | 4,8200 | 5200 |
| 21 may 2024 | 5,1200 | 5,2500 | 4,8400 | 4,8400 | 4,8400 | 4900 |
| 20 may 2024 | 5,1500 | 5,3800 | 5,0600 | 5,0600 | 5,0600 | 7400 |
| 17 may 2024 | 5,5800 | 5,5800 | 5,5800 | 5,5800 | 5,5800 | 300 |
| 16 may 2024 | 5,2600 | 5,4320 | 5,2600 | 5,2700 | 5,2700 | 1100 |
| 15 may 2024 | 5,6800 | 5,6800 | 5,3600 | 5,5700 | 5,5700 | 1400 |
| 14 may 2024 | 4,9000 | 5,6100 | 4,9000 | 5,2200 | 5,2200 | 6300 |
| 13 may 2024 | 5,2000 | 5,8900 | 5,2000 | 5,8900 | 5,8900 | 1300 |
| 10 may 2024 | 5,0750 | 5,2500 | 5,0750 | 5,0900 | 5,0900 | 1600 |
| 09 may 2024 | 5,1370 | 5,2100 | 5,1370 | 5,1370 | 5,1370 | 3500 |
| 08 may 2024 | 5,3000 | 5,3000 | 4,9330 | 5,2100 | 5,2100 | 3200 |
| 07 may 2024 | 5,2100 | 5,8900 | 5,1500 | 5,2200 | 5,2200 | 4400 |
| 06 may 2024 | 5,1300 | 5,4800 | 4,8900 | 5,4800 | 5,4800 | 18.700 |
| 03 may 2024 | 5,5350 | 5,5350 | 4,7400 | 4,7400 | 4,7400 | 3900 |
| 02 may 2024 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 300 |
| 01 may 2024 | 5,1300 | 5,1950 | 5,1000 | 5,1950 | 5,1950 | 900 |
| 30 abr 2024 | 5,5000 | 5,5000 | 5,1200 | 5,1850 | 5,1850 | 4200 |
| 29 abr 2024 | 5,8600 | 5,8600 | 5,2000 | 5,4700 | 5,4700 | 3900 |
| 26 abr 2024 | 5,4850 | 5,7900 | 5,4800 | 5,7900 | 5,7900 | 1200 |
| 25 abr 2024 | 5,5100 | 5,8900 | 5,4000 | 5,8400 | 5,8400 | 2800 |
| 24 abr 2024 | 5,5800 | 5,5800 | 5,1200 | 5,2800 | 5,2800 | 5800 |
| 23 abr 2024 | 5,8300 | 5,8300 | 5,5000 | 5,5600 | 5,5600 | 3300 |
| 22 abr 2024 | 5,8500 | 5,8800 | 5,5000 | 5,5350 | 5,5350 | 4600 |
| 19 abr 2024 | 5,1450 | 5,7200 | 5,1450 | 5,5750 | 5,5750 | 2600 |
| 18 abr 2024 | 5,5000 | 5,7300 | 5,5000 | 5,5100 | 5,5100 | 2400 |
| 17 abr 2024 | 5,8000 | 5,8380 | 5,4600 | 5,5800 | 5,5800 | 13.100 |
| 16 abr 2024 | 5,3700 | 5,7500 | 5,2600 | 5,7000 | 5,7000 | 12.500 |
| 15 abr 2024 | 5,1900 | 5,4960 | 5,1000 | 5,3300 | 5,3300 | 10.200 |
| 12 abr 2024 | 4,8600 | 4,9800 | 4,7600 | 4,9300 | 4,9300 | 15.100 |
| 11 abr 2024 | 4,7000 | 4,8000 | 4,7000 | 4,8000 | 4,8000 | 3000 |
| 10 abr 2024 | 4,7100 | 4,9500 | 4,7100 | 4,8000 | 4,8000 | 3900 |
| 09 abr 2024 | 4,8200 | 4,9910 | 4,7000 | 4,9600 | 4,9600 | 27.100 |
| 08 abr 2024 | 4,7000 | 4,8800 | 4,7000 | 4,7900 | 4,7900 | 98.200 |
| 05 abr 2024 | 4,5900 | 4,7170 | 4,5500 | 4,6600 | 4,6600 | 3900 |
| 04 abr 2024 | 4,6350 | 4,6800 | 4,5500 | 4,6000 | 4,6000 | 1800 |
| 03 abr 2024 | 4,5300 | 4,7000 | 4,5100 | 4,7000 | 4,7000 | 4500 |
| 02 abr 2024 | 4,4100 | 4,6390 | 4,3000 | 4,4000 | 4,4000 | 6200 |
| 01 abr 2024 | 4,6900 | 4,9900 | 4,6100 | 4,8150 | 4,8150 | 1600 |
| 28 mar 2024 | 4,7000 | 4,7950 | 4,7000 | 4,7950 | 4,7950 | 1000 |
| 27 mar 2024 | 4,5050 | 4,6900 | 4,3100 | 4,5500 | 4,5500 | 1400 |
| 26 mar 2024 | 4,7500 | 4,8400 | 4,7500 | 4,7640 | 4,7640 | 1100 |
| 25 mar 2024 | 4,5000 | 4,5020 | 4,4660 | 4,4660 | 4,4660 | 2100 |
| 22 mar 2024 | 4,5000 | 4,6900 | 4,3420 | 4,6900 | 4,6900 | 3800 |
| 21 mar 2024 | 4,3500 | 4,5050 | 4,3500 | 4,5000 | 4,5000 | 2000 |
| 20 mar 2024 | 4,3000 | 4,6900 | 4,3000 | 4,6800 | 4,6800 | 4300 |
| 19 mar 2024 | 4,5600 | 4,7030 | 4,5600 | 4,7030 | 4,7030 | 1400 |
| 18 mar 2024 | 4,6700 | 4,7300 | 4,5480 | 4,7300 | 4,7300 | 1600 |
| 15 mar 2024 | 4,4600 | 4,7000 | 4,4600 | 4,6700 | 4,6700 | 3200 |
| 14 mar 2024 | 4,3600 | 4,8600 | 4,3600 | 4,3900 | 4,3900 | 5800 |
| 13 mar 2024 | 4,3600 | 4,4520 | 4,2600 | 4,2600 | 4,2600 | 1600 |
| 12 mar 2024 | 4,3000 | 4,5000 | 4,3000 | 4,5000 | 4,5000 | 1500 |
| 11 mar 2024 | 4,3510 | 4,5000 | 4,2900 | 4,3350 | 4,3350 | 2900 |
| 08 mar 2024 | 4,2000 | 4,5750 | 4,1100 | 4,1100 | 4,1100 | 7300 |
| 07 mar 2024 | 4,0300 | 4,3500 | 4,0300 | 4,0500 | 4,0500 | 10.900 |
| 06 mar 2024 | 4,2000 | 4,2000 | 4,0220 | 4,1000 | 4,1000 | 8000 |
| 05 mar 2024 | 4,2400 | 4,3550 | 4,2100 | 4,2100 | 4,2100 | 9400 |
| 04 mar 2024 | 4,4500 | 4,5000 | 4,2000 | 4,2000 | 4,2000 | 14.100 |
| 01 mar 2024 | 4,2100 | 4,5000 | 4,2100 | 4,3000 | 4,3000 | 8100 |
| 29 feb 2024 | 4,5100 | 4,6500 | 4,3500 | 4,4500 | 4,4500 | 2900 |
| 28 feb 2024 | 4,3100 | 4,6430 | 4,3100 | 4,6430 | 4,6430 | 6100 |
| 27 feb 2024 | 4,3100 | 4,5650 | 4,3100 | 4,3100 | 4,3100 | 5500 |
| 26 feb 2024 | 4,4700 | 4,8500 | 4,3100 | 4,3100 | 4,3100 | 2800 |
| 23 feb 2024 | 4,5600 | 4,5600 | 4,3400 | 4,3400 | 4,3400 | 4100 |
| 22 feb 2024 | 4,7800 | 4,7800 | 4,4570 | 4,5000 | 4,5000 | 3500 |
| 21 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 700 |
| 20 feb 2024 | 5,0000 | 5,3000 | 5,0000 | 5,0000 | 5,0000 | 5400 |
| 16 feb 2024 | 5,0000 | 5,1000 | 5,0000 | 5,0500 | 5,0500 | 3300 |
| 15 feb 2024 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 700 |
| 14 feb 2024 | 5,3000 | 5,3000 | 5,2500 | 5,2800 | 5,2800 | 9400 |
| 13 feb 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 600 |
| 12 feb 2024 | 5,3600 | 5,3600 | 5,3000 | 5,3000 | 5,3000 | 1700 |
| 09 feb 2024 | 5,6300 | 5,7730 | 5,3100 | 5,5600 | 5,5600 | 2700 |
| 08 feb 2024 | 5,4200 | 5,7500 | 5,4000 | 5,4290 | 5,4290 | 3500 |
| 07 feb 2024 | 5,4100 | 5,7170 | 5,4100 | 5,7100 | 5,7100 | 1800 |
| 06 feb 2024 | 5,5600 | 5,7500 | 5,4000 | 5,5750 | 5,5750 | 3300 |
| *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.