Mercados españoles cerrados
S&P 500
5.467,35 -1,95 (-0,04%) Nasdaq
17.752,88 +35,23 (+0,20%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0683 -0,0033 (-0,31%) Petróleo Brent
85,40 +0,39 (+0,46%) Bitcoin EUR
57.099,63 -579,53 (-1,00%)
MYT Netherlands Parent B.V. (MYTE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:21PM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 4,9400 | 4,9800 | 4,8200 | 4,9100 | 4,9100 | 25.702 |
| 25 jun 2024 | 4,9400 | 5,0800 | 4,9000 | 5,0400 | 5,0400 | 25.400 |
| 24 jun 2024 | 5,0000 | 5,0100 | 4,3900 | 4,9300 | 4,9300 | 117.800 |
| 21 jun 2024 | 4,9200 | 5,0200 | 4,7400 | 4,9300 | 4,9300 | 51.700 |
| 20 jun 2024 | 4,9300 | 5,0000 | 4,5800 | 4,9600 | 4,9600 | 41.700 |
| 18 jun 2024 | 4,4900 | 4,9500 | 4,4300 | 4,8800 | 4,8800 | 45.800 |
| 17 jun 2024 | 4,8500 | 5,0000 | 4,2100 | 4,4900 | 4,4900 | 150.400 |
| 14 jun 2024 | 5,5000 | 5,5000 | 4,9200 | 4,9600 | 4,9600 | 51.800 |
| 13 jun 2024 | 5,5800 | 5,7200 | 5,5100 | 5,5100 | 5,5100 | 7600 |
| 12 jun 2024 | 5,4600 | 5,8490 | 5,3630 | 5,5800 | 5,5800 | 20.000 |
| 11 jun 2024 | 5,9500 | 5,9800 | 5,1400 | 5,5100 | 5,5100 | 78.600 |
| 10 jun 2024 | 6,0000 | 6,2700 | 5,9600 | 6,0000 | 6,0000 | 36.100 |
| 07 jun 2024 | 5,7600 | 6,1980 | 5,7500 | 6,0900 | 6,0900 | 288.200 |
| 06 jun 2024 | 5,5000 | 5,8780 | 5,3020 | 5,7400 | 5,7400 | 64.900 |
| 05 jun 2024 | 5,4000 | 5,5600 | 5,0800 | 5,5200 | 5,5200 | 141.300 |
| 04 jun 2024 | 5,4000 | 5,4400 | 5,1400 | 5,4100 | 5,4100 | 171.200 |
| 03 jun 2024 | 5,3400 | 5,4700 | 5,1900 | 5,4200 | 5,4200 | 52.900 |
| 31 may 2024 | 5,5000 | 5,5000 | 5,1800 | 5,3700 | 5,3700 | 54.200 |
| 30 may 2024 | 5,2700 | 5,4400 | 5,0800 | 5,4200 | 5,4200 | 55.700 |
| 29 may 2024 | 5,3500 | 5,5420 | 5,2400 | 5,3400 | 5,3400 | 33.900 |
| 28 may 2024 | 5,3500 | 5,5400 | 5,1300 | 5,4600 | 5,4600 | 61.100 |
| 24 may 2024 | 4,9700 | 5,3500 | 4,9700 | 5,2900 | 5,2900 | 67.300 |
| 23 may 2024 | 5,0500 | 5,1100 | 4,9710 | 4,9800 | 4,9800 | 160.500 |
| 22 may 2024 | 5,1200 | 5,1900 | 4,9600 | 5,0400 | 5,0400 | 139.000 |
| 21 may 2024 | 5,0000 | 5,1200 | 4,9900 | 5,1200 | 5,1200 | 163.200 |
| 20 may 2024 | 5,0800 | 5,1000 | 4,9200 | 5,0200 | 5,0200 | 108.800 |
| 17 may 2024 | 4,7300 | 5,0600 | 4,6300 | 5,0000 | 5,0000 | 104.500 |
| 16 may 2024 | 4,9400 | 4,9500 | 4,8100 | 4,9000 | 4,9000 | 166.500 |
| 15 may 2024 | 4,6100 | 4,9890 | 4,6100 | 4,8400 | 4,8400 | 181.600 |
| 14 may 2024 | 4,9400 | 5,0000 | 4,7300 | 5,0000 | 5,0000 | 40.700 |
| 13 may 2024 | 4,5000 | 4,9200 | 4,5000 | 4,8400 | 4,8400 | 40.100 |
| 10 may 2024 | 4,2500 | 5,1200 | 4,2500 | 4,5500 | 4,5500 | 406.200 |
| 09 may 2024 | 4,3400 | 4,4900 | 4,2400 | 4,3000 | 4,3000 | 15.700 |
| 08 may 2024 | 4,1900 | 4,5200 | 4,1200 | 4,3100 | 4,3100 | 48.500 |
| 07 may 2024 | 4,2800 | 4,4700 | 4,0300 | 4,3200 | 4,3200 | 56.000 |
| 06 may 2024 | 4,4300 | 4,6300 | 4,2000 | 4,5000 | 4,5000 | 33.500 |
| 03 may 2024 | 4,2700 | 4,2700 | 4,0000 | 4,2700 | 4,2700 | 16.600 |
| 02 may 2024 | 4,1000 | 4,3100 | 4,0400 | 4,2500 | 4,2500 | 24.900 |
| 01 may 2024 | 3,9900 | 4,1800 | 3,9040 | 4,1300 | 4,1300 | 21.800 |
| 30 abr 2024 | 4,1600 | 4,3700 | 3,9200 | 3,9200 | 3,9200 | 48.500 |
| 29 abr 2024 | 4,1200 | 4,4000 | 4,1200 | 4,3100 | 4,3100 | 36.500 |
| 26 abr 2024 | 4,0800 | 4,3100 | 4,0800 | 4,1400 | 4,1400 | 14.100 |
| 25 abr 2024 | 4,1100 | 4,3650 | 4,0100 | 4,1500 | 4,1500 | 67.200 |
| 24 abr 2024 | 4,1800 | 4,5000 | 4,0700 | 4,1300 | 4,1300 | 27.700 |
| 23 abr 2024 | 4,0600 | 4,3800 | 4,0600 | 4,2900 | 4,2900 | 68.600 |
| 22 abr 2024 | 3,5900 | 4,1900 | 3,5900 | 4,0100 | 4,0100 | 118.500 |
| 19 abr 2024 | 3,8400 | 3,9200 | 3,7600 | 3,8300 | 3,8300 | 80.500 |
| 18 abr 2024 | 3,7300 | 3,8740 | 3,5400 | 3,8500 | 3,8500 | 107.100 |
| 17 abr 2024 | 3,6100 | 3,7300 | 3,5000 | 3,6300 | 3,6300 | 9100 |
| 16 abr 2024 | 3,6000 | 3,8000 | 3,5300 | 3,6700 | 3,6700 | 31.700 |
| 15 abr 2024 | 3,5900 | 3,6500 | 3,4140 | 3,5400 | 3,5400 | 13.200 |
| 12 abr 2024 | 3,7400 | 3,8800 | 3,6100 | 3,6500 | 3,6500 | 21.800 |
| 11 abr 2024 | 3,6800 | 3,8000 | 3,6500 | 3,7400 | 3,7400 | 9300 |
| 10 abr 2024 | 3,5100 | 3,8800 | 3,5100 | 3,7700 | 3,7700 | 12.700 |
| 09 abr 2024 | 3,6000 | 3,8900 | 3,4350 | 3,6600 | 3,6600 | 40.900 |
| 08 abr 2024 | 3,2800 | 3,9500 | 3,1800 | 3,6900 | 3,6900 | 172.200 |
| 05 abr 2024 | 3,6900 | 3,6900 | 3,2200 | 3,3200 | 3,3200 | 134.400 |
| 04 abr 2024 | 3,4500 | 3,6700 | 3,3500 | 3,6700 | 3,6700 | 71.100 |
| 03 abr 2024 | 3,3300 | 3,6100 | 3,2800 | 3,3900 | 3,3900 | 42.500 |
| 02 abr 2024 | 3,4600 | 3,6700 | 3,1300 | 3,4300 | 3,4300 | 44.300 |
| 01 abr 2024 | 3,1800 | 3,5700 | 3,1700 | 3,5200 | 3,5200 | 61.800 |
| 28 mar 2024 | 3,1500 | 3,3640 | 3,1300 | 3,1800 | 3,1800 | 30.100 |
| 27 mar 2024 | 3,3700 | 3,5000 | 3,1400 | 3,1500 | 3,1500 | 32.300 |
| 26 mar 2024 | 3,5200 | 3,5200 | 3,3800 | 3,4400 | 3,4400 | 6200 |
| 25 mar 2024 | 3,4900 | 3,6400 | 3,3030 | 3,4700 | 3,4700 | 58.600 |
| 22 mar 2024 | 3,7400 | 3,8100 | 3,4500 | 3,5200 | 3,5200 | 38.100 |
| 21 mar 2024 | 3,8500 | 3,9200 | 3,4400 | 3,8100 | 3,8100 | 61.400 |
| 20 mar 2024 | 3,8100 | 3,9600 | 3,6900 | 3,8300 | 3,8300 | 162.200 |
| 19 mar 2024 | 3,7700 | 4,0200 | 3,6700 | 3,8500 | 3,8500 | 106.600 |
| 18 mar 2024 | 3,7500 | 3,9000 | 3,7500 | 3,7900 | 3,7900 | 46.600 |
| 15 mar 2024 | 3,7800 | 3,9700 | 3,7100 | 3,7600 | 3,7600 | 88.600 |
| 14 mar 2024 | 3,7000 | 3,8900 | 3,7000 | 3,8100 | 3,8100 | 40.300 |
| 13 mar 2024 | 3,9100 | 3,9300 | 3,7100 | 3,7900 | 3,7900 | 83.700 |
| 12 mar 2024 | 3,9200 | 3,9500 | 3,8000 | 3,9300 | 3,9300 | 53.600 |
| 11 mar 2024 | 3,8800 | 3,9700 | 3,8000 | 3,9000 | 3,9000 | 63.200 |
| 08 mar 2024 | 3,8200 | 3,9700 | 3,7100 | 3,8600 | 3,8600 | 44.800 |
| 07 mar 2024 | 3,7200 | 3,9800 | 3,6400 | 3,8300 | 3,8300 | 116.700 |
| 06 mar 2024 | 3,6400 | 3,7500 | 3,5800 | 3,7200 | 3,7200 | 34.700 |
| 05 mar 2024 | 3,4400 | 3,7100 | 3,4400 | 3,6700 | 3,6700 | 48.900 |
| 04 mar 2024 | 3,4500 | 3,6300 | 3,4200 | 3,5300 | 3,5300 | 67.800 |
| 01 mar 2024 | 3,4000 | 3,4600 | 3,4000 | 3,4600 | 3,4600 | 46.900 |
| 29 feb 2024 | 3,3700 | 3,5240 | 3,2800 | 3,4500 | 3,4500 | 120.800 |
| 28 feb 2024 | 3,1300 | 3,4500 | 3,1100 | 3,4100 | 3,4100 | 272.100 |
| 27 feb 2024 | 2,7800 | 3,0600 | 2,7800 | 3,0500 | 3,0500 | 146.300 |
| 26 feb 2024 | 2,7500 | 2,9300 | 2,6300 | 2,8300 | 2,8300 | 91.900 |
| 23 feb 2024 | 2,7800 | 2,9100 | 2,6200 | 2,8300 | 2,8300 | 81.600 |
| 22 feb 2024 | 2,9100 | 2,9700 | 2,8000 | 2,8400 | 2,8400 | 30.700 |
| 21 feb 2024 | 2,9300 | 3,0000 | 2,8700 | 2,9500 | 2,9500 | 30.500 |
| 20 feb 2024 | 2,9400 | 3,0500 | 2,9000 | 2,9300 | 2,9300 | 84.800 |
| 16 feb 2024 | 3,0500 | 3,1000 | 2,8830 | 3,0000 | 3,0000 | 79.400 |
| 15 feb 2024 | 2,5800 | 3,2500 | 2,5800 | 3,1000 | 3,1000 | 271.200 |
| 14 feb 2024 | 2,7700 | 2,7880 | 2,5800 | 2,5800 | 2,5800 | 45.800 |
| 13 feb 2024 | 2,7400 | 2,7800 | 2,6300 | 2,6800 | 2,6800 | 26.000 |
| 12 feb 2024 | 2,7500 | 2,8900 | 2,6800 | 2,7300 | 2,7300 | 15.400 |
| 09 feb 2024 | 2,7300 | 2,9100 | 2,6400 | 2,8200 | 2,8200 | 20.400 |
| 08 feb 2024 | 2,6100 | 2,9200 | 2,6000 | 2,7500 | 2,7500 | 114.900 |
| 07 feb 2024 | 2,5300 | 2,7900 | 2,5200 | 2,6600 | 2,6600 | 77.300 |
| 06 feb 2024 | 2,5000 | 2,6400 | 2,5000 | 2,5200 | 2,5200 | 46.500 |
| 05 feb 2024 | 2,5400 | 2,6900 | 2,5200 | 2,5400 | 2,5400 | 55.000 |
| 02 feb 2024 | 2,5000 | 2,6300 | 2,5000 | 2,5500 | 2,5500 | 34.200 |
| *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.