Mercados españoles cerrados
IBEX 35
11.105,50 +250,80 (+2,31%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0774 +0,0007 (+0,06%) Petróleo Brent
82,73 -0,06 (-0,07%) Oro
2.366,90 -8,10 (-0,34%) Bitcoin EUR
56.868,68 +310,16 (+0,55%)
Mynd.ai, Inc. (MYND)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Después del cierre:
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 2,7200 | 2,7200 | 2,2600 | 2,2600 | 2,2600 | 11.400 |
| 09 may 2024 | 2,6600 | 2,6600 | 2,3800 | 2,4300 | 2,4300 | 16.900 |
| 08 may 2024 | 2,6000 | 2,6700 | 2,3400 | 2,4600 | 2,4600 | 24.400 |
| 07 may 2024 | 2,5800 | 2,7600 | 2,3200 | 2,3700 | 2,3700 | 4600 |
| 06 may 2024 | 2,7400 | 2,7400 | 2,2800 | 2,4500 | 2,4500 | 21.900 |
| 03 may 2024 | 2,6900 | 2,6900 | 2,5500 | 2,5700 | 2,5700 | 4000 |
| 02 may 2024 | 2,4000 | 2,8500 | 2,3700 | 2,6900 | 2,6900 | 17.800 |
| 01 may 2024 | 2,6300 | 2,8000 | 2,2300 | 2,2400 | 2,2400 | 40.400 |
| 30 abr 2024 | 2,7500 | 2,7500 | 2,4000 | 2,5880 | 2,5880 | 22.500 |
| 29 abr 2024 | 2,9600 | 3,0700 | 2,0700 | 2,6600 | 2,6600 | 41.500 |
| 26 abr 2024 | 2,8400 | 3,0000 | 2,6000 | 2,6500 | 2,6500 | 21.400 |
| 25 abr 2024 | 2,8900 | 3,2500 | 2,6600 | 2,6600 | 2,6600 | 16.000 |
| 24 abr 2024 | 3,0900 | 3,0900 | 2,7000 | 2,8300 | 2,8300 | 16.400 |
| 23 abr 2024 | 3,0000 | 3,2000 | 2,6440 | 3,0300 | 3,0300 | 17.200 |
| 22 abr 2024 | 3,3000 | 3,3000 | 2,7700 | 3,0800 | 3,0800 | 20.700 |
| 19 abr 2024 | 3,0100 | 3,5900 | 3,0100 | 3,2200 | 3,2200 | 17.700 |
| 18 abr 2024 | 3,4800 | 3,7000 | 3,0700 | 3,1190 | 3,1190 | 17.700 |
| 17 abr 2024 | 3,3400 | 3,5800 | 3,3000 | 3,3000 | 3,3000 | 10.000 |
| 16 abr 2024 | 3,2500 | 3,6100 | 3,2300 | 3,2800 | 3,2800 | 14.100 |
| 15 abr 2024 | 3,7200 | 3,7600 | 3,2400 | 3,4200 | 3,4200 | 17.000 |
| 12 abr 2024 | 4,0800 | 4,1900 | 3,5000 | 3,5000 | 3,5000 | 17.000 |
| 11 abr 2024 | 3,8200 | 4,2600 | 3,8000 | 4,1000 | 4,1000 | 14.900 |
| 10 abr 2024 | 4,0000 | 4,1650 | 3,6000 | 3,9200 | 3,9200 | 22.400 |
| 09 abr 2024 | 4,3000 | 4,6900 | 4,1380 | 4,1380 | 4,1380 | 18.200 |
| 08 abr 2024 | 4,3200 | 4,6000 | 4,3000 | 4,3800 | 4,3800 | 17.800 |
| 05 abr 2024 | 4,5600 | 4,5600 | 4,3020 | 4,3020 | 4,3020 | 1300 |
| 04 abr 2024 | 4,4100 | 4,6500 | 4,3300 | 4,5000 | 4,5000 | 8900 |
| 03 abr 2024 | 4,6300 | 4,6300 | 4,3240 | 4,3240 | 4,3240 | 900 |
| 02 abr 2024 | 4,6200 | 4,6200 | 4,3650 | 4,3940 | 4,3940 | 9200 |
| 01 abr 2024 | 4,5800 | 4,7100 | 4,3700 | 4,5000 | 4,5000 | 13.000 |
| 28 mar 2024 | 4,5200 | 4,7400 | 4,3600 | 4,5300 | 4,5300 | 16.900 |
| 27 mar 2024 | 4,7000 | 4,8500 | 4,3200 | 4,6300 | 4,6300 | 11.600 |
| 26 mar 2024 | 4,7800 | 4,8800 | 4,7800 | 4,8800 | 4,8800 | 1300 |
| 25 mar 2024 | 4,9100 | 4,9600 | 4,7800 | 4,7800 | 4,7800 | 1300 |
| 22 mar 2024 | 4,8800 | 4,9300 | 4,7000 | 4,8540 | 4,8540 | 7700 |
| 21 mar 2024 | 4,8900 | 4,9200 | 4,7970 | 4,9200 | 4,9200 | 1800 |
| 20 mar 2024 | 4,9200 | 5,1000 | 4,8000 | 4,9300 | 4,9300 | 4200 |
| 19 mar 2024 | 4,7300 | 5,0800 | 4,7000 | 4,8800 | 4,8800 | 9800 |
| 18 mar 2024 | 5,0200 | 5,0200 | 4,6200 | 4,6700 | 4,6700 | 12.900 |
| 15 mar 2024 | 4,8360 | 4,9800 | 4,8000 | 4,8100 | 4,8100 | 7700 |
| 14 mar 2024 | 5,0900 | 5,0900 | 4,6100 | 4,8900 | 4,8900 | 14.500 |
| 13 mar 2024 | 4,8300 | 5,0900 | 4,7000 | 5,0400 | 5,0400 | 20.500 |
| 12 mar 2024 | 4,8700 | 4,9500 | 4,6520 | 4,6520 | 4,6520 | 8200 |
| 11 mar 2024 | 5,0800 | 5,1000 | 4,6000 | 4,9200 | 4,9200 | 18.900 |
| 08 mar 2024 | 5,0100 | 5,1200 | 4,7740 | 5,1200 | 5,1200 | 5200 |
| 07 mar 2024 | 5,0500 | 5,0500 | 4,8900 | 5,0200 | 5,0200 | 9800 |
| 06 mar 2024 | 5,0000 | 5,0620 | 4,8990 | 4,9000 | 4,9000 | 1500 |
| 05 mar 2024 | 4,9400 | 5,1500 | 4,9200 | 4,9200 | 4,9200 | 1900 |
| 04 mar 2024 | 5,1000 | 5,1000 | 4,9500 | 5,0200 | 5,0200 | 1800 |
| 01 mar 2024 | 5,1500 | 5,2800 | 4,9040 | 4,9300 | 4,9300 | 6400 |
| 29 feb 2024 | 4,9500 | 5,1900 | 4,8450 | 5,1600 | 5,1600 | 13.200 |
| 28 feb 2024 | 5,1500 | 5,1500 | 4,9600 | 5,0900 | 5,0900 | 2000 |
| 27 feb 2024 | 5,2000 | 5,2000 | 4,9300 | 5,0000 | 5,0000 | 7700 |
| 26 feb 2024 | 5,2200 | 5,2200 | 5,2000 | 5,2000 | 5,2000 | 2600 |
| 23 feb 2024 | 5,1500 | 5,2500 | 4,8420 | 4,9500 | 4,9500 | 6100 |
| 22 feb 2024 | 5,1800 | 5,1800 | 4,9300 | 5,1000 | 5,1000 | 3700 |
| 21 feb 2024 | 5,2000 | 5,4000 | 4,7590 | 5,1000 | 5,1000 | 5900 |
| 20 feb 2024 | 5,2600 | 5,3200 | 4,4700 | 4,7700 | 4,7700 | 15.200 |
| 16 feb 2024 | 5,3000 | 5,3200 | 5,1000 | 5,1550 | 5,1550 | 7000 |
| 15 feb 2024 | 5,2000 | 5,3970 | 4,6500 | 5,0250 | 5,0250 | 9900 |
| 14 feb 2024 | 4,7600 | 5,3370 | 4,7400 | 5,0100 | 5,0100 | 10.300 |
| 13 feb 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 900 |
| 12 feb 2024 | 5,0000 | 5,0000 | 4,8400 | 4,9000 | 4,9000 | 2600 |
| 09 feb 2024 | 4,7200 | 4,9200 | 4,7200 | 4,9100 | 4,9100 | 2300 |
| 08 feb 2024 | 5,1100 | 5,2000 | 4,6700 | 4,9000 | 4,9000 | 9300 |
| 07 feb 2024 | 4,7500 | 4,9400 | 4,6100 | 4,6710 | 4,6710 | 3100 |
| 06 feb 2024 | 5,0300 | 5,2500 | 4,8400 | 5,0000 | 5,0000 | 5500 |
| 05 feb 2024 | 5,0300 | 5,1900 | 4,5700 | 5,0200 | 5,0200 | 4300 |
| 02 feb 2024 | 4,7900 | 4,8000 | 4,7900 | 4,8000 | 4,8000 | 800 |
| 01 feb 2024 | 4,8800 | 5,5700 | 4,7300 | 5,0800 | 5,0800 | 23.400 |
| 31 ene 2024 | 5,1700 | 5,1700 | 4,7460 | 4,9500 | 4,9500 | 3700 |
| 30 ene 2024 | 5,2300 | 5,2300 | 4,6600 | 5,0000 | 5,0000 | 16.800 |
| 29 ene 2024 | 5,1800 | 5,1800 | 5,0000 | 5,0000 | 5,0000 | 1500 |
| 26 ene 2024 | 5,0900 | 5,1760 | 4,8340 | 5,1760 | 5,1760 | 1300 |
| 25 ene 2024 | 5,0000 | 5,0900 | 4,9000 | 5,0000 | 5,0000 | 5800 |
| 24 ene 2024 | 4,9150 | 4,9150 | 4,7000 | 4,7000 | 4,7000 | 900 |
| 23 ene 2024 | 4,5300 | 4,8200 | 4,5300 | 4,6900 | 4,6900 | 10.800 |
| 22 ene 2024 | 4,6500 | 5,1400 | 4,4190 | 4,8200 | 4,8200 | 17.500 |
| 19 ene 2024 | 4,6100 | 4,7800 | 4,5000 | 4,6500 | 4,6500 | 3600 |
| 18 ene 2024 | 4,6400 | 4,8600 | 4,5000 | 4,7390 | 4,7390 | 6300 |
| 17 ene 2024 | 4,7300 | 4,8950 | 4,6950 | 4,6950 | 4,6950 | 1900 |
| 16 ene 2024 | 4,8400 | 4,9340 | 4,7300 | 4,8600 | 4,8600 | 3400 |
| 12 ene 2024 | 4,6500 | 4,8200 | 4,6500 | 4,8200 | 4,8200 | 1700 |
| 11 ene 2024 | 4,7400 | 4,9800 | 4,7400 | 4,9800 | 4,9800 | 1700 |
| 10 ene 2024 | 4,7900 | 5,0000 | 4,3800 | 5,0000 | 5,0000 | 5200 |
| 09 ene 2024 | 5,2100 | 5,2100 | 4,6990 | 5,0450 | 5,0450 | 11.700 |
| 08 ene 2024 | 5,3300 | 5,4250 | 5,0200 | 5,1400 | 5,1400 | 15.900 |
| 05 ene 2024 | 5,5800 | 5,7000 | 5,1520 | 5,4000 | 5,4000 | 23.700 |
| 04 ene 2024 | 5,5500 | 5,9400 | 5,2500 | 5,5800 | 5,5800 | 21.100 |
| 03 ene 2024 | 5,4000 | 5,9600 | 5,1100 | 5,1100 | 5,1100 | 20.900 |
| 02 ene 2024 | 5,2300 | 5,9000 | 5,1090 | 5,2240 | 5,2240 | 19.500 |
| 29 dic 2023 | 6,1200 | 6,2000 | 5,4000 | 5,5400 | 5,5400 | 20.600 |
| 28 dic 2023 | 5,8600 | 6,5500 | 5,8600 | 6,2000 | 6,2000 | 69.600 |
| 27 dic 2023 | 4,8770 | 6,9450 | 4,8150 | 6,0400 | 6,0400 | 386.100 |
| 26 dic 2023 | 4,5900 | 4,9100 | 4,5110 | 4,7100 | 4,7100 | 8400 |
| 22 dic 2023 | 4,4000 | 4,6810 | 4,1500 | 4,5200 | 4,5200 | 27.200 |
| 21 dic 2023 | 4,0100 | 4,3400 | 4,0100 | 4,3400 | 4,3400 | 19.900 |
| 20 dic 2023 | 4,2700 | 4,4850 | 4,1600 | 4,1800 | 4,1800 | 10.500 |
| 19 dic 2023 | 3,9300 | 4,3000 | 3,9300 | 4,1100 | 4,1100 | 10.200 |
| 18 dic 2023 | 4,5000 | 4,5700 | 4,0500 | 4,2500 | 4,2500 | 12.900 |
| *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.