Mercados españoles abiertos en 3 hrs 31 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.392,10 +189,73 (+0,50%) Dólar/Euro
1,0752 0,0000 (-0,00%) Petróleo Brent
83,96 +0,38 (+0,45%) Bitcoin EUR
57.188,00 -1.143,19 (-1,96%)
Nocera, Inc. (NCRA)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 0,9800 | 1,2000 | 0,9800 | 1,1200 | 1,1200 | 1200 |
| 07 may 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 700 |
| 06 may 2024 | 1,1300 | 1,1600 | 1,0800 | 1,1100 | 1,1100 | 2300 |
| 03 may 2024 | 1,1900 | 1,1900 | 1,1400 | 1,1400 | 1,1400 | 400 |
| 02 may 2024 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 200 |
| 01 may 2024 | 1,1000 | 1,2100 | 1,0700 | 1,1800 | 1,1800 | 2400 |
| 30 abr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 29 abr 2024 | 1,2100 | 1,2400 | 1,1250 | 1,2400 | 1,2400 | 1700 |
| 26 abr 2024 | 1,1300 | 1,1900 | 1,1200 | 1,1900 | 1,1900 | 6400 |
| 25 abr 2024 | 1,0620 | 1,1300 | 0,9300 | 1,0750 | 1,0750 | 13.200 |
| 24 abr 2024 | 1,0800 | 1,1200 | 1,0800 | 1,1200 | 1,1200 | 700 |
| 23 abr 2024 | 1,1200 | 1,1700 | 1,1100 | 1,1500 | 1,1500 | 8600 |
| 22 abr 2024 | 1,1700 | 1,2600 | 1,0610 | 1,2000 | 1,2000 | 173.700 |
| 19 abr 2024 | 1,0200 | 1,2100 | 1,0000 | 1,2100 | 1,2100 | 3300 |
| 18 abr 2024 | 1,3400 | 1,3400 | 1,2100 | 1,2800 | 1,2800 | 2400 |
| 17 abr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 16 abr 2024 | 1,0800 | 1,2200 | 1,0200 | 1,2000 | 1,2000 | 4100 |
| 15 abr 2024 | 1,0500 | 1,1200 | 1,0500 | 1,1200 | 1,1200 | 800 |
| 12 abr 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 11 abr 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 200 |
| 10 abr 2024 | 1,2000 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 1200 |
| 09 abr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1200 |
| 08 abr 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 1100 |
| 05 abr 2024 | 1,1000 | 1,1870 | 1,1000 | 1,1870 | 1,1870 | 1100 |
| 04 abr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 03 abr 2024 | 1,2900 | 1,2900 | 1,1500 | 1,1500 | 1,1500 | 800 |
| 02 abr 2024 | 1,3000 | 1,3000 | 1,2900 | 1,2900 | 1,2900 | 1200 |
| 01 abr 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 400 |
| 28 mar 2024 | 1,2900 | 1,2900 | 1,2700 | 1,2800 | 1,2800 | 3100 |
| 27 mar 2024 | 1,2200 | 1,3400 | 1,1500 | 1,2700 | 1,2700 | 5500 |
| 26 mar 2024 | 1,2500 | 1,4500 | 1,2100 | 1,4300 | 1,4300 | 7000 |
| 25 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 800 |
| 22 mar 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | 1000 |
| 21 mar 2024 | 1,2200 | 1,2900 | 1,2100 | 1,2200 | 1,2200 | 800 |
| 20 mar 2024 | 1,2400 | 1,2900 | 1,2100 | 1,2100 | 1,2100 | 1600 |
| 19 mar 2024 | 1,3450 | 1,3450 | 1,3000 | 1,3000 | 1,3000 | 3400 |
| 18 mar 2024 | 1,3100 | 1,4100 | 1,3100 | 1,3900 | 1,3900 | 1600 |
| 15 mar 2024 | 1,4400 | 1,4400 | 1,3100 | 1,4200 | 1,4200 | 1400 |
| 14 mar 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3250 | 1,3250 | 1800 |
| 13 mar 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 600 |
| 12 mar 2024 | 1,4200 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 1800 |
| 11 mar 2024 | 1,1300 | 1,3200 | 1,1300 | 1,3200 | 1,3200 | 5700 |
| 08 mar 2024 | 1,1500 | 1,3200 | 1,1500 | 1,1700 | 1,1700 | 1600 |
| 07 mar 2024 | 1,1200 | 1,3300 | 1,1200 | 1,3200 | 1,3200 | 18.300 |
| 06 mar 2024 | 1,2400 | 1,3300 | 1,2400 | 1,3300 | 1,3300 | 4900 |
| 05 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1200 |
| 04 mar 2024 | 1,1100 | 1,3140 | 1,1100 | 1,3000 | 1,3000 | 2600 |
| 01 mar 2024 | 1,2100 | 1,3250 | 1,2100 | 1,3250 | 1,3250 | 700 |
| 29 feb 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 400 |
| 28 feb 2024 | 1,1900 | 1,3500 | 1,1700 | 1,3500 | 1,3500 | 2300 |
| 27 feb 2024 | 1,3300 | 1,3300 | 1,1000 | 1,1950 | 1,1950 | 10.200 |
| 26 feb 2024 | 1,2400 | 1,2400 | 1,1900 | 1,1900 | 1,1900 | 4200 |
| 23 feb 2024 | 1,1600 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 6900 |
| 22 feb 2024 | 1,2500 | 1,3800 | 1,1600 | 1,2100 | 1,2100 | 5200 |
| 21 feb 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 20 feb 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3800 | 1,3800 | 1900 |
| 16 feb 2024 | 1,4700 | 1,5000 | 1,3700 | 1,3700 | 1,3700 | 11.600 |
| 15 feb 2024 | 1,4350 | 1,5000 | 1,4100 | 1,4700 | 1,4700 | 4400 |
| 14 feb 2024 | 1,3900 | 1,5200 | 1,3900 | 1,5000 | 1,5000 | 17.700 |
| 13 feb 2024 | 1,3300 | 1,4900 | 1,3280 | 1,3900 | 1,3900 | 13.100 |
| 12 feb 2024 | 1,2800 | 1,3600 | 1,2600 | 1,3100 | 1,3100 | 17.500 |
| 09 feb 2024 | 1,2000 | 1,3000 | 1,1900 | 1,2900 | 1,2900 | 13.000 |
| 08 feb 2024 | 1,0700 | 1,1500 | 1,0700 | 1,1000 | 1,1000 | 6100 |
| 07 feb 2024 | 1,0020 | 1,0700 | 1,0000 | 1,0700 | 1,0700 | 9000 |
| 06 feb 2024 | 1,0030 | 1,0030 | 1,0000 | 1,0000 | 1,0000 | 4600 |
| 05 feb 2024 | 0,9900 | 1,0000 | 0,9900 | 1,0000 | 1,0000 | 2500 |
| 02 feb 2024 | 0,9800 | 1,1100 | 0,9800 | 1,0000 | 1,0000 | 15.000 |
| 01 feb 2024 | 1,0500 | 1,0500 | 0,9700 | 0,9700 | 0,9700 | 13.500 |
| 31 ene 2024 | 1,0480 | 1,0480 | 1,0480 | 1,0480 | 1,0480 | 400 |
| 30 ene 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0480 | 1,0480 | 2000 |
| 29 ene 2024 | 1,1000 | 1,1000 | 1,0300 | 1,0520 | 1,0520 | 800 |
| 26 ene 2024 | 1,1000 | 1,1100 | 1,0800 | 1,0900 | 1,0900 | 4600 |
| 25 ene 2024 | 1,1110 | 1,1110 | 1,1100 | 1,1100 | 1,1100 | 1400 |
| 24 ene 2024 | 1,0910 | 1,1000 | 1,0300 | 1,0970 | 1,0970 | 4500 |
| 23 ene 2024 | 1,1000 | 1,1500 | 1,0910 | 1,1100 | 1,1100 | 2900 |
| 22 ene 2024 | 1,0900 | 1,1500 | 1,0900 | 1,1000 | 1,1000 | 4300 |
| 19 ene 2024 | 1,1400 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 2200 |
| 18 ene 2024 | 1,1900 | 1,2000 | 1,1400 | 1,1900 | 1,1900 | 3100 |
| 17 ene 2024 | 1,2000 | 1,4000 | 1,1200 | 1,2900 | 1,2900 | 21.800 |
| 16 ene 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1000 | 1,1000 | 3600 |
| 12 ene 2024 | 1,1510 | 1,1510 | 1,1300 | 1,1300 | 1,1300 | 4900 |
| 11 ene 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 2200 |
| 10 ene 2024 | 1,2200 | 1,2200 | 1,1400 | 1,1500 | 1,1500 | 12.200 |
| 09 ene 2024 | 1,2000 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 2200 |
| 08 ene 2024 | 1,2700 | 1,3200 | 1,2500 | 1,2500 | 1,2500 | 13.800 |
| 05 ene 2024 | 1,2310 | 1,3000 | 1,2000 | 1,2000 | 1,2000 | 3600 |
| 04 ene 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 4200 |
| 03 ene 2024 | 1,3000 | 1,3400 | 1,2650 | 1,2800 | 1,2800 | 1500 |
| 02 ene 2024 | 1,3000 | 1,3000 | 1,2950 | 1,3000 | 1,3000 | 8000 |
| 29 dic 2023 | 1,3100 | 1,3210 | 1,3100 | 1,3200 | 1,3200 | 2100 |
| 28 dic 2023 | 1,3000 | 1,3200 | 1,2900 | 1,3100 | 1,3100 | 7400 |
| 27 dic 2023 | 1,3800 | 1,3800 | 1,2400 | 1,2400 | 1,2400 | 900 |
| 26 dic 2023 | 1,3800 | 1,3800 | 1,2100 | 1,3000 | 1,3000 | 9600 |
| 22 dic 2023 | 1,3000 | 1,3000 | 1,2400 | 1,2500 | 1,2500 | 6000 |
| 21 dic 2023 | 1,2900 | 1,3900 | 1,1400 | 1,2300 | 1,2300 | 7300 |
| 20 dic 2023 | 1,3900 | 1,3900 | 1,3000 | 1,3900 | 1,3900 | 900 |
| 19 dic 2023 | 1,3100 | 1,3900 | 1,3100 | 1,3900 | 1,3900 | 1500 |
| 18 dic 2023 | 1,4100 | 1,4100 | 1,2900 | 1,2900 | 1,2900 | 3600 |
| 15 dic 2023 | 1,3800 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 4500 |
| 14 dic 2023 | 1,3900 | 1,4400 | 1,3900 | 1,4400 | 1,4400 | 2500 |
| *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.