Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.745,60 +919,78 (+1,56%)
My Size, Inc. (MYSZ)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3,3800 | 3,9400 | 3,3320 | 3,7000 | 3,7000 | 95.500 |
| 25 abr 2024 | 3,9000 | 3,9000 | 3,2000 | 3,4000 | 3,4000 | 131.800 |
| 24 abr 2024 | 4,0700 | 4,5200 | 3,7900 | 3,8900 | 3,8900 | 173.800 |
| 23 abr 2024 | 4,0800 | 5,4300 | 3,9200 | 4,1500 | 4,1500 | 760.000 |
| 23 abr 2024 | 1:8 Split de acciones | |||||
| 22 abr 2024 | 4,0000 | 4,4960 | 3,6800 | 4,1200 | 4,1200 | 42.363 |
| 19 abr 2024 | 3,7600 | 4,4160 | 3,7600 | 4,0000 | 4,0000 | 49.238 |
| 18 abr 2024 | 3,9040 | 4,0800 | 3,7600 | 3,8800 | 3,8800 | 33.413 |
| 17 abr 2024 | 3,9200 | 3,9200 | 3,6880 | 3,6880 | 3,6880 | 22.925 |
| 16 abr 2024 | 3,5520 | 4,0000 | 3,1600 | 3,8400 | 3,8400 | 50.425 |
| 15 abr 2024 | 3,3920 | 3,5600 | 3,3840 | 3,4560 | 3,4560 | 61.463 |
| 12 abr 2024 | 3,7280 | 3,7840 | 3,3600 | 3,5840 | 3,5840 | 6025 |
| 11 abr 2024 | 3,8000 | 3,9920 | 3,6800 | 3,6800 | 3,6800 | 1550 |
| 10 abr 2024 | 3,6800 | 3,9200 | 3,6800 | 3,8000 | 3,8000 | 488 |
| 09 abr 2024 | 4,0480 | 4,0480 | 3,6800 | 3,7280 | 3,7280 | 10.200 |
| 08 abr 2024 | 3,6800 | 3,9200 | 3,6000 | 3,9200 | 3,9200 | 6038 |
| 05 abr 2024 | 3,4640 | 3,7760 | 3,4640 | 3,6000 | 3,6000 | 4250 |
| 04 abr 2024 | 3,3280 | 3,6160 | 3,3280 | 3,4240 | 3,4240 | 7113 |
| 03 abr 2024 | 3,6800 | 3,6800 | 3,5600 | 3,6000 | 3,6000 | 3738 |
| 02 abr 2024 | 3,4480 | 3,8480 | 3,4480 | 3,6000 | 3,6000 | 9813 |
| 01 abr 2024 | 3,4640 | 4,0000 | 3,2880 | 3,4800 | 3,4800 | 3975 |
| 28 mar 2024 | 3,4400 | 3,5920 | 3,2800 | 3,4160 | 3,4160 | 5988 |
| 27 mar 2024 | 3,7600 | 3,7600 | 3,3680 | 3,4400 | 3,4400 | 8700 |
| 26 mar 2024 | 3,7600 | 3,7600 | 3,4400 | 3,5760 | 3,5760 | 26.338 |
| 25 mar 2024 | 4,2160 | 4,3120 | 3,7760 | 3,8000 | 3,8000 | 28.538 |
| 22 mar 2024 | 4,0000 | 4,6400 | 3,6880 | 4,2720 | 4,2720 | 78.925 |
| 21 mar 2024 | 3,6000 | 3,7600 | 3,4160 | 3,6800 | 3,6800 | 55.113 |
| 20 mar 2024 | 3,6000 | 3,6000 | 3,2240 | 3,3280 | 3,3280 | 14.700 |
| 19 mar 2024 | 3,2800 | 3,6800 | 3,2000 | 3,5280 | 3,5280 | 27.725 |
| 18 mar 2024 | 3,3120 | 3,3600 | 3,1440 | 3,2240 | 3,2240 | 6013 |
| 15 mar 2024 | 3,0880 | 3,5200 | 3,0880 | 3,2400 | 3,2400 | 11.425 |
| 14 mar 2024 | 3,2000 | 3,2000 | 3,0800 | 3,1120 | 3,1120 | 1350 |
| 13 mar 2024 | 3,2400 | 3,3600 | 3,0800 | 3,2320 | 3,2320 | 22.200 |
| 12 mar 2024 | 3,2000 | 3,2000 | 3,0800 | 3,0800 | 3,0800 | 188 |
| 11 mar 2024 | 3,0480 | 3,1840 | 3,0480 | 3,0480 | 3,0480 | 1050 |
| 08 mar 2024 | 3,1520 | 3,2800 | 3,0560 | 3,1280 | 3,1280 | 625 |
| 07 mar 2024 | 3,2800 | 3,2800 | 3,1200 | 3,2800 | 3,2800 | 3350 |
| 06 mar 2024 | 3,0800 | 3,2800 | 3,0400 | 3,2800 | 3,2800 | 3175 |
| 05 mar 2024 | 3,3600 | 3,3600 | 3,0800 | 3,1840 | 3,1840 | 4763 |
| 04 mar 2024 | 3,2080 | 3,4320 | 3,1680 | 3,2400 | 3,2400 | 6713 |
| 01 mar 2024 | 3,0400 | 3,2000 | 3,0400 | 3,2000 | 3,2000 | 6800 |
| 29 feb 2024 | 3,2000 | 3,2720 | 2,9600 | 3,1440 | 3,1440 | 13.338 |
| 28 feb 2024 | 3,3600 | 3,3600 | 2,8800 | 3,1760 | 3,1760 | 23.063 |
| 27 feb 2024 | 3,6080 | 3,9200 | 2,9840 | 3,2880 | 3,2880 | 79.450 |
| 26 feb 2024 | 3,5200 | 4,0800 | 3,4400 | 3,6480 | 3,6480 | 25.950 |
| 23 feb 2024 | 3,9200 | 3,9200 | 3,4400 | 3,7600 | 3,7600 | 6813 |
| 22 feb 2024 | 4,4000 | 4,5600 | 3,4400 | 3,8480 | 3,8480 | 121.375 |
| 21 feb 2024 | 4,0000 | 4,4000 | 3,7200 | 3,9200 | 3,9200 | 23.738 |
| 20 feb 2024 | 3,6560 | 4,4000 | 3,4400 | 4,0800 | 4,0800 | 28.000 |
| 16 feb 2024 | 3,6640 | 3,8000 | 3,3840 | 3,6000 | 3,6000 | 3613 |
| 15 feb 2024 | 3,4880 | 3,6000 | 3,3280 | 3,5200 | 3,5200 | 13.263 |
| 14 feb 2024 | 3,8080 | 3,8160 | 3,4400 | 3,5200 | 3,5200 | 10.650 |
| 13 feb 2024 | 3,5200 | 3,9200 | 3,2000 | 3,8320 | 3,8320 | 64.838 |
| 12 feb 2024 | 3,4400 | 5,9520 | 3,0880 | 3,5600 | 3,5600 | 359.575 |
| 09 feb 2024 | 3,4400 | 3,5600 | 3,4400 | 3,5200 | 3,5200 | 375 |
| 08 feb 2024 | 3,6000 | 3,6480 | 3,5200 | 3,5200 | 3,5200 | 513 |
| 07 feb 2024 | 3,5040 | 3,6400 | 3,4400 | 3,5200 | 3,5200 | 1088 |
| 06 feb 2024 | 3,4400 | 3,7840 | 3,4400 | 3,4480 | 3,4480 | 6025 |
| 05 feb 2024 | 3,5200 | 3,7680 | 3,4400 | 3,4480 | 3,4480 | 5063 |
| 02 feb 2024 | 3,4960 | 3,6000 | 3,4400 | 3,4400 | 3,4400 | 650 |
| 01 feb 2024 | 3,4400 | 3,7600 | 3,4400 | 3,6000 | 3,6000 | 3413 |
| 31 ene 2024 | 3,7920 | 3,7920 | 3,3760 | 3,3760 | 3,3760 | 2563 |
| 30 ene 2024 | 3,5520 | 4,0320 | 3,2400 | 3,7920 | 3,7920 | 10.800 |
| 29 ene 2024 | 3,3280 | 3,5200 | 3,2000 | 3,5200 | 3,5200 | 2138 |
| 26 ene 2024 | 3,1200 | 3,3600 | 3,1200 | 3,2720 | 3,2720 | 4675 |
| 25 ene 2024 | 3,5200 | 3,6800 | 2,8960 | 3,2720 | 3,2720 | 11.875 |
| 24 ene 2024 | 3,6960 | 3,7680 | 3,5200 | 3,6800 | 3,6800 | 3538 |
| 23 ene 2024 | 3,9840 | 4,0000 | 3,6960 | 3,7680 | 3,7680 | 2000 |
| 22 ene 2024 | 3,9200 | 4,0800 | 3,6960 | 3,9360 | 3,9360 | 5300 |
| 19 ene 2024 | 3,5280 | 3,8400 | 3,5280 | 3,8320 | 3,8320 | 5813 |
| 18 ene 2024 | 4,3200 | 4,3200 | 3,2800 | 3,6800 | 3,6800 | 7900 |
| 17 ene 2024 | 4,3920 | 4,4640 | 4,0560 | 4,3040 | 4,3040 | 5375 |
| 16 ene 2024 | 4,5600 | 4,5680 | 4,3200 | 4,4800 | 4,4800 | 9813 |
| 12 ene 2024 | 5,0480 | 5,1200 | 4,5600 | 4,5680 | 4,5680 | 2538 |
| 11 ene 2024 | 5,2000 | 5,2000 | 4,4400 | 4,7200 | 4,7200 | 12.188 |
| 10 ene 2024 | 5,0400 | 5,4000 | 4,8880 | 5,0240 | 5,0240 | 9663 |
| 09 ene 2024 | 5,0080 | 7,1200 | 5,0080 | 5,1200 | 5,1200 | 162.050 |
| 08 ene 2024 | 4,9680 | 5,4400 | 4,8000 | 4,9600 | 4,9600 | 2125 |
| 05 ene 2024 | 5,2560 | 5,2800 | 5,0400 | 5,0400 | 5,0400 | 363 |
| 04 ene 2024 | 5,2960 | 5,3600 | 4,9600 | 5,0080 | 5,0080 | 1200 |
| 03 ene 2024 | 5,5200 | 5,5200 | 4,9120 | 5,1200 | 5,1200 | 3388 |
| 02 ene 2024 | 5,2480 | 5,5600 | 5,2000 | 5,4320 | 5,4320 | 3213 |
| 29 dic 2023 | 5,2080 | 5,6000 | 5,2080 | 5,4000 | 5,4000 | 5513 |
| 28 dic 2023 | 5,3600 | 5,5200 | 5,1360 | 5,4080 | 5,4080 | 2650 |
| 27 dic 2023 | 5,3600 | 5,5520 | 5,2000 | 5,4000 | 5,4000 | 3375 |
| 26 dic 2023 | 5,3440 | 5,5840 | 5,0800 | 5,5600 | 5,5600 | 1713 |
| 22 dic 2023 | 5,3600 | 5,6640 | 5,3280 | 5,3600 | 5,3600 | 1513 |
| 21 dic 2023 | 5,7040 | 5,8240 | 5,3360 | 5,3600 | 5,3600 | 3763 |
| 20 dic 2023 | 5,6800 | 5,9680 | 5,4400 | 5,6000 | 5,6000 | 7338 |
| 19 dic 2023 | 5,3040 | 5,6320 | 5,2960 | 5,4880 | 5,4880 | 1913 |
| 18 dic 2023 | 5,4640 | 5,8240 | 5,0880 | 5,4720 | 5,4720 | 12.225 |
| 15 dic 2023 | 5,4400 | 5,4400 | 4,9600 | 5,2800 | 5,2800 | 5450 |
| 14 dic 2023 | 5,2480 | 5,2480 | 4,8000 | 4,8800 | 4,8800 | 8413 |
| 13 dic 2023 | 5,2000 | 5,3600 | 4,9440 | 5,2640 | 5,2640 | 4188 |
| 12 dic 2023 | 5,3600 | 5,3760 | 5,0400 | 5,1200 | 5,1200 | 2463 |
| 11 dic 2023 | 5,5200 | 5,5200 | 5,0400 | 5,3600 | 5,3600 | 2963 |
| 08 dic 2023 | 5,7200 | 5,9920 | 5,2000 | 5,2800 | 5,2800 | 2638 |
| 07 dic 2023 | 5,4000 | 5,6320 | 5,4000 | 5,5760 | 5,5760 | 663 |
| 06 dic 2023 | 5,5120 | 5,7840 | 5,4400 | 5,5280 | 5,5280 | 2425 |
| 05 dic 2023 | 5,6400 | 5,8400 | 5,5200 | 5,5200 | 5,5200 | 2713 |
| *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.