Mercados españoles cerrados
S&P 500
5.317,13 +10,12 (+0,19%) Nasdaq
16.927,95 +126,41 (+0,75%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0827 0,0000 (-0,00%) Petróleo Brent
81,36 -0,54 (-0,66%) Bitcoin EUR
62.715,59 -2.484,71 (-3,81%)
Vaxart, Inc. (NB11.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 0,9075 | 0,9075 | 0,9075 | 0,9075 | 0,9075 | 4000 |
| 22 may 2024 | 0,7825 | 0,7825 | 0,7825 | 0,7825 | 0,7825 | - |
| 21 may 2024 | 0,7915 | 0,7915 | 0,7915 | 0,7915 | 0,7915 | - |
| 20 may 2024 | 0,8820 | 0,8820 | 0,8820 | 0,8820 | 0,8820 | - |
| 17 may 2024 | 0,9515 | 0,9515 | 0,9515 | 0,9515 | 0,9515 | - |
| 16 may 2024 | 0,8810 | 0,9300 | 0,8810 | 0,9300 | 0,9300 | 4000 |
| 15 may 2024 | 0,7900 | 0,7900 | 0,7900 | 0,7900 | 0,7900 | - |
| 14 may 2024 | 0,8630 | 0,8630 | 0,8630 | 0,8630 | 0,8630 | - |
| 13 may 2024 | 0,6710 | 0,6710 | 0,6710 | 0,6710 | 0,6710 | - |
| 10 may 2024 | 0,6730 | 0,6800 | 0,6730 | 0,6800 | 0,6800 | 10.000 |
| 09 may 2024 | 0,6710 | 0,6710 | 0,6710 | 0,6710 | 0,6710 | - |
| 08 may 2024 | 0,6790 | 0,6790 | 0,6790 | 0,6790 | 0,6790 | - |
| 07 may 2024 | 0,7040 | 0,7040 | 0,7040 | 0,7040 | 0,7040 | - |
| 06 may 2024 | 0,6810 | 0,6810 | 0,6810 | 0,6810 | 0,6810 | - |
| 03 may 2024 | 0,6935 | 0,6935 | 0,6935 | 0,6935 | 0,6935 | - |
| 02 may 2024 | 0,6455 | 0,6455 | 0,6455 | 0,6455 | 0,6455 | - |
| 30 abr 2024 | 0,6575 | 0,6575 | 0,6575 | 0,6575 | 0,6575 | - |
| 29 abr 2024 | 0,6595 | 0,6595 | 0,6595 | 0,6595 | 0,6595 | - |
| 26 abr 2024 | 0,6335 | 0,6335 | 0,6335 | 0,6335 | 0,6335 | - |
| 25 abr 2024 | 0,6535 | 0,6535 | 0,6535 | 0,6535 | 0,6535 | - |
| 24 abr 2024 | 0,7010 | 0,7010 | 0,7010 | 0,7010 | 0,7010 | - |
| 23 abr 2024 | 0,7070 | 0,7070 | 0,7070 | 0,7070 | 0,7070 | - |
| 22 abr 2024 | 0,7010 | 0,7010 | 0,7010 | 0,7010 | 0,7010 | - |
| 19 abr 2024 | 0,7565 | 0,7595 | 0,7565 | 0,7595 | 0,7595 | 165 |
| 18 abr 2024 | 0,8030 | 0,8030 | 0,8030 | 0,8030 | 0,8030 | - |
| 17 abr 2024 | 0,8325 | 0,8325 | 0,8325 | 0,8325 | 0,8325 | - |
| 16 abr 2024 | 0,8445 | 0,8445 | 0,8445 | 0,8445 | 0,8445 | - |
| 15 abr 2024 | 0,8470 | 0,8470 | 0,8470 | 0,8470 | 0,8470 | - |
| 12 abr 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
| 11 abr 2024 | 0,9285 | 0,9285 | 0,9285 | 0,9285 | 0,9285 | - |
| 10 abr 2024 | 0,9475 | 0,9475 | 0,9475 | 0,9475 | 0,9475 | - |
| 09 abr 2024 | 0,9825 | 0,9825 | 0,9825 | 0,9825 | 0,9825 | - |
| 08 abr 2024 | 0,9840 | 0,9840 | 0,9840 | 0,9840 | 0,9840 | 100 |
| 05 abr 2024 | 1,0270 | 1,0270 | 1,0000 | 1,0000 | 1,0000 | 1500 |
| 04 abr 2024 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | - |
| 03 abr 2024 | 1,1340 | 1,1340 | 1,1340 | 1,1340 | 1,1340 | - |
| 02 abr 2024 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | - |
| 28 mar 2024 | 1,1760 | 1,3165 | 1,1760 | 1,2500 | 1,2500 | 4553 |
| 27 mar 2024 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | - |
| 26 mar 2024 | 1,1225 | 1,1320 | 1,1225 | 1,1320 | 1,1320 | 150 |
| 25 mar 2024 | 1,1345 | 1,1620 | 1,1345 | 1,1620 | 1,1620 | 3000 |
| 22 mar 2024 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | - |
| 21 mar 2024 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | - |
| 20 mar 2024 | 1,0540 | 1,0540 | 1,0540 | 1,0540 | 1,0540 | - |
| 19 mar 2024 | 1,0570 | 1,0570 | 1,0570 | 1,0570 | 1,0570 | - |
| 18 mar 2024 | 0,9734 | 1,0225 | 0,9734 | 1,0225 | 1,0225 | 335 |
| 15 mar 2024 | 0,9978 | 0,9978 | 0,9978 | 0,9978 | 0,9978 | - |
| 14 mar 2024 | 1,0240 | 1,0240 | 1,0240 | 1,0240 | 1,0240 | - |
| 13 mar 2024 | 1,0325 | 1,0325 | 1,0325 | 1,0325 | 1,0325 | - |
| 12 mar 2024 | 1,0395 | 1,0395 | 1,0395 | 1,0395 | 1,0395 | - |
| 11 mar 2024 | 1,0730 | 1,0730 | 1,0730 | 1,0730 | 1,0730 | - |
| 08 mar 2024 | 1,0015 | 1,0015 | 1,0015 | 1,0015 | 1,0015 | - |
| 07 mar 2024 | 1,0855 | 1,0855 | 1,0855 | 1,0855 | 1,0855 | - |
| 06 mar 2024 | 1,1005 | 1,1005 | 1,1005 | 1,1005 | 1,1005 | - |
| 05 mar 2024 | 1,1115 | 1,1115 | 1,1115 | 1,1115 | 1,1115 | - |
| 04 mar 2024 | 1,1365 | 1,1365 | 1,1365 | 1,1365 | 1,1365 | - |
| 01 mar 2024 | 1,1195 | 1,1195 | 1,1195 | 1,1195 | 1,1195 | - |
| 29 feb 2024 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | - |
| 28 feb 2024 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | - |
| 27 feb 2024 | 1,1185 | 1,1185 | 1,1185 | 1,1185 | 1,1185 | - |
| 26 feb 2024 | 1,1470 | 1,1735 | 1,1470 | 1,1735 | 1,1735 | 223 |
| 23 feb 2024 | 1,3060 | 1,3060 | 1,2210 | 1,2210 | 1,2210 | 1000 |
| 22 feb 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 21 feb 2024 | 1,1405 | 1,3300 | 1,1405 | 1,2685 | 1,2685 | 2500 |
| 20 feb 2024 | 1,0930 | 1,0930 | 1,0930 | 1,0930 | 1,0930 | - |
| 19 feb 2024 | 1,0960 | 1,0960 | 1,0950 | 1,0960 | 1,0960 | 1001 |
| 16 feb 2024 | 1,0785 | 1,0785 | 1,0785 | 1,0785 | 1,0785 | - |
| 15 feb 2024 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | - |
| 14 feb 2024 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | - |
| 13 feb 2024 | 1,1455 | 1,1455 | 1,1455 | 1,1455 | 1,1455 | - |
| 12 feb 2024 | 1,0890 | 1,0890 | 1,0825 | 1,0825 | 1,0825 | 45 |
| 09 feb 2024 | 1,0810 | 1,0825 | 1,0810 | 1,0825 | 1,0825 | 100 |
| 08 feb 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 07 feb 2024 | 1,0980 | 1,0980 | 1,0975 | 1,0975 | 1,0975 | 1000 |
| 06 feb 2024 | 1,0700 | 1,0700 | 0,9992 | 0,9992 | 0,9992 | 4000 |
| 05 feb 2024 | 1,0970 | 1,1305 | 1,0970 | 1,1305 | 1,1305 | 1151 |
| 02 feb 2024 | 1,0900 | 1,1155 | 1,0900 | 1,1155 | 1,1155 | 1000 |
| 01 feb 2024 | 1,1505 | 1,1505 | 1,0445 | 1,0445 | 1,0445 | 2842 |
| 31 ene 2024 | 0,9036 | 1,1115 | 0,9036 | 1,0995 | 1,0995 | 4035 |
| 30 ene 2024 | 0,8034 | 0,9152 | 0,8034 | 0,9152 | 0,9152 | 500 |
| 29 ene 2024 | 0,7908 | 0,8116 | 0,7908 | 0,7912 | 0,7912 | 1000 |
| 26 ene 2024 | 0,7450 | 0,7450 | 0,7450 | 0,7450 | 0,7450 | - |
| 25 ene 2024 | 0,7426 | 0,7426 | 0,7426 | 0,7426 | 0,7426 | - |
| 24 ene 2024 | 0,7452 | 0,7452 | 0,7452 | 0,7452 | 0,7452 | - |
| 23 ene 2024 | 0,6966 | 0,6984 | 0,6966 | 0,6984 | 0,6984 | 300 |
| 22 ene 2024 | 0,7054 | 0,7054 | 0,7054 | 0,7054 | 0,7054 | - |
| 19 ene 2024 | 0,7208 | 0,7208 | 0,7208 | 0,7208 | 0,7208 | - |
| 18 ene 2024 | 0,6990 | 0,6990 | 0,6990 | 0,6990 | 0,6990 | - |
| 17 ene 2024 | 0,6736 | 0,6816 | 0,6736 | 0,6784 | 0,6784 | 8000 |
| 16 ene 2024 | 0,5050 | 0,5428 | 0,5050 | 0,5428 | 0,5428 | 3000 |
| 15 ene 2024 | 0,5044 | 0,5044 | 0,5044 | 0,5044 | 0,5044 | 350 |
| 12 ene 2024 | 0,5188 | 0,5188 | 0,5188 | 0,5188 | 0,5188 | - |
| 11 ene 2024 | 0,5284 | 0,5284 | 0,5284 | 0,5284 | 0,5284 | - |
| 10 ene 2024 | 0,5414 | 0,5414 | 0,5414 | 0,5414 | 0,5414 | - |
| 09 ene 2024 | 0,5138 | 0,5138 | 0,5138 | 0,5138 | 0,5138 | - |
| 08 ene 2024 | 0,5154 | 0,5154 | 0,5154 | 0,5154 | 0,5154 | - |
| 05 ene 2024 | 0,5220 | 0,5220 | 0,5220 | 0,5220 | 0,5220 | - |
| 04 ene 2024 | 0,5102 | 0,5102 | 0,5102 | 0,5102 | 0,5102 | - |
| 03 ene 2024 | 0,5484 | 0,5484 | 0,5484 | 0,5484 | 0,5484 | - |
| 02 ene 2024 | 0,5132 | 0,5132 | 0,5132 | 0,5132 | 0,5132 | - |
| *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.