Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.113,20 +347,00 (+0,56%)
NewGenIvf Group Limited (NIVF)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 1,0900 | 1,0900 | 1,0300 | 1,0400 | 1,0400 | 118.300 |
| 13 jun 2024 | 1,1500 | 1,1700 | 1,0000 | 1,0600 | 1,0600 | 124.500 |
| 12 jun 2024 | 1,1300 | 1,1700 | 1,1200 | 1,1350 | 1,1350 | 32.400 |
| 11 jun 2024 | 1,1600 | 1,1650 | 1,1200 | 1,1450 | 1,1450 | 69.400 |
| 10 jun 2024 | 1,1900 | 1,2000 | 1,0900 | 1,1700 | 1,1700 | 125.100 |
| 07 jun 2024 | 1,1100 | 1,1500 | 1,1100 | 1,1500 | 1,1500 | 114.600 |
| 06 jun 2024 | 1,1200 | 1,2500 | 1,1010 | 1,1900 | 1,1900 | 240.400 |
| 05 jun 2024 | 1,1000 | 1,1400 | 1,1000 | 1,1200 | 1,1200 | 210.300 |
| 04 jun 2024 | 1,2800 | 1,2900 | 1,1000 | 1,1400 | 1,1400 | 565.200 |
| 03 jun 2024 | 1,3700 | 1,5700 | 1,3600 | 1,3800 | 1,3800 | 1.966.700 |
| 31 may 2024 | 1,2000 | 1,3900 | 1,2000 | 1,3700 | 1,3700 | 260.800 |
| 30 may 2024 | 1,1900 | 1,2500 | 1,1500 | 1,2300 | 1,2300 | 192.700 |
| 29 may 2024 | 1,1100 | 1,2500 | 1,0900 | 1,1800 | 1,1800 | 151.900 |
| 28 may 2024 | 1,0800 | 1,2500 | 1,0800 | 1,1500 | 1,1500 | 283.300 |
| 24 may 2024 | 1,1400 | 1,1800 | 1,0400 | 1,0600 | 1,0600 | 237.300 |
| 23 may 2024 | 1,1700 | 1,2000 | 1,0850 | 1,1400 | 1,1400 | 261.700 |
| 22 may 2024 | 1,2100 | 1,2990 | 1,1470 | 1,1600 | 1,1600 | 184.200 |
| 21 may 2024 | 1,3600 | 1,4400 | 1,2060 | 1,2100 | 1,2100 | 184.800 |
| 20 may 2024 | 1,1400 | 1,3500 | 1,1200 | 1,3200 | 1,3200 | 435.600 |
| 17 may 2024 | 1,2300 | 1,2620 | 1,1200 | 1,1300 | 1,1300 | 274.700 |
| 16 may 2024 | 1,2200 | 1,3000 | 1,2200 | 1,2200 | 1,2200 | 231.700 |
| 15 may 2024 | 1,2400 | 1,2800 | 1,1600 | 1,2700 | 1,2700 | 240.800 |
| 14 may 2024 | 1,1900 | 1,3080 | 1,1000 | 1,2400 | 1,2400 | 497.700 |
| 13 may 2024 | 1,2100 | 1,4300 | 1,2100 | 1,2900 | 1,2900 | 704.400 |
| 10 may 2024 | 1,3200 | 1,3400 | 1,1800 | 1,2800 | 1,2800 | 595.400 |
| 09 may 2024 | 1,4500 | 1,6700 | 1,4000 | 1,4300 | 1,4300 | 1.349.000 |
| 08 may 2024 | 1,2100 | 1,9500 | 1,1600 | 1,5100 | 1,5100 | 26.386.400 |
| 07 may 2024 | 1,1300 | 1,1700 | 1,0800 | 1,0850 | 1,0850 | 341.900 |
| 06 may 2024 | 1,1200 | 1,2400 | 1,1200 | 1,1300 | 1,1300 | 380.300 |
| 03 may 2024 | 1,2600 | 1,3300 | 1,1200 | 1,2100 | 1,2100 | 703.300 |
| 02 may 2024 | 1,5500 | 1,5700 | 1,0900 | 1,2700 | 1,2700 | 1.018.000 |
| 01 may 2024 | 1,6700 | 1,6700 | 1,5300 | 1,6000 | 1,6000 | 732.400 |
| 30 abr 2024 | 1,9200 | 1,9500 | 1,5200 | 1,7500 | 1,7500 | 1.929.700 |
| 29 abr 2024 | 2,0000 | 2,2300 | 1,8600 | 2,0400 | 2,0400 | 9.097.000 |
| 26 abr 2024 | 1,5600 | 2,3900 | 1,4500 | 1,7800 | 1,7800 | 57.782.800 |
| 25 abr 2024 | 1,5200 | 1,8700 | 1,3000 | 1,3000 | 1,3000 | 3.472.600 |
| 24 abr 2024 | 2,0400 | 2,1000 | 1,5300 | 1,5500 | 1,5500 | 5.420.600 |
| 23 abr 2024 | 1,4500 | 2,9500 | 1,3900 | 2,2300 | 2,2300 | 137.078.500 |
| 22 abr 2024 | 1,1200 | 1,8900 | 1,0900 | 1,2800 | 1,2800 | 80.497.600 |
| 19 abr 2024 | 0,7530 | 0,7900 | 0,7200 | 0,7700 | 0,7700 | 76.600 |
| 18 abr 2024 | 0,7700 | 0,8500 | 0,6900 | 0,7630 | 0,7630 | 349.900 |
| 17 abr 2024 | 0,6910 | 0,7800 | 0,6350 | 0,7600 | 0,7600 | 335.600 |
| 16 abr 2024 | 0,7900 | 0,7900 | 0,6800 | 0,6920 | 0,6920 | 283.700 |
| 15 abr 2024 | 0,8500 | 0,8740 | 0,8010 | 0,8200 | 0,8200 | 190.300 |
| 12 abr 2024 | 0,9000 | 0,9140 | 0,8320 | 0,8610 | 0,8610 | 255.500 |
| 11 abr 2024 | 0,9800 | 0,9820 | 0,8600 | 0,9060 | 0,9060 | 237.600 |
| 10 abr 2024 | 0,9800 | 1,0800 | 0,9010 | 1,0100 | 1,0100 | 329.900 |
| 09 abr 2024 | 0,9000 | 1,0500 | 0,8210 | 0,9800 | 0,9800 | 520.500 |
| 08 abr 2024 | 1,0500 | 1,0500 | 0,8400 | 0,9200 | 0,9200 | 926.000 |
| 05 abr 2024 | 1,4200 | 1,4400 | 0,9700 | 1,0000 | 1,0000 | 2.349.900 |
| 04 abr 2024 | 2,7900 | 2,8000 | 1,2900 | 1,5000 | 1,5000 | 1.722.100 |
| 03 abr 2024 | 8,7210 | 9,1500 | 2,3800 | 3,0100 | 3,0100 | 1.146.700 |
| 02 abr 2024 | 9,1100 | 10,5830 | 8,8800 | 9,1600 | 9,1600 | 6400 |
| 01 abr 2024 | 9,1100 | 9,1100 | 9,1000 | 9,1100 | 9,1100 | 1000 |
| 28 mar 2024 | 9,4800 | 11,9000 | 8,8500 | 9,4300 | 9,4300 | 9900 |
| 27 mar 2024 | 8,7200 | 8,7200 | 8,7200 | 8,7200 | 8,7200 | 400 |
| 26 mar 2024 | 8,7500 | 9,5000 | 8,7500 | 8,9500 | 8,9500 | 1200 |
| 25 mar 2024 | 10,2200 | 11,1000 | 8,6700 | 9,8200 | 9,8200 | 14.700 |
| 22 mar 2024 | 8,9800 | 9,0800 | 8,9800 | 9,0800 | 9,0800 | 1400 |
| 21 mar 2024 | 9,0000 | 10,5300 | 7,4000 | 8,4000 | 8,4000 | 8400 |
| 20 mar 2024 | 11,1500 | 11,1500 | 11,1500 | 11,1500 | 11,1500 | - |
| 19 mar 2024 | 11,1500 | 11,1500 | 11,1500 | 11,1500 | 11,1500 | - |
| 18 mar 2024 | 11,0600 | 11,8000 | 10,8000 | 11,1500 | 11,1500 | 39.900 |
| 15 mar 2024 | 11,2600 | 11,2600 | 11,0000 | 11,0000 | 11,0000 | 600 |
| 14 mar 2024 | 11,3000 | 11,3000 | 11,0500 | 11,0500 | 11,0500 | 1400 |
| 13 mar 2024 | 11,7500 | 11,8900 | 11,0000 | 11,0600 | 11,0600 | 3400 |
| 12 mar 2024 | 11,2000 | 11,7500 | 11,1600 | 11,7500 | 11,7500 | 13.300 |
| 11 mar 2024 | 12,0000 | 12,0000 | 11,2000 | 11,5000 | 11,5000 | 4100 |
| 08 mar 2024 | 12,4000 | 17,2400 | 10,1800 | 12,3400 | 12,3400 | 62.200 |
| 07 mar 2024 | 11,3400 | 11,3400 | 11,3400 | 11,3400 | 11,3400 | - |
| 06 mar 2024 | 9,2160 | 11,8100 | 8,6000 | 11,3400 | 11,3400 | 13.900 |
| 05 mar 2024 | 9,2000 | 10,0100 | 7,5960 | 10,0000 | 10,0000 | 20.300 |
| 04 mar 2024 | 9,8000 | 9,8000 | 9,8000 | 9,8000 | 9,8000 | 100 |
| 01 mar 2024 | 9,8000 | 9,8000 | 9,8000 | 9,8000 | 9,8000 | - |
| 29 feb 2024 | 9,5500 | 10,5100 | 9,5500 | 9,8000 | 9,8000 | 1000 |
| 28 feb 2024 | 9,8800 | 10,4000 | 9,8800 | 10,3800 | 10,3800 | 3000 |
| 27 feb 2024 | 10,6100 | 10,6100 | 10,0000 | 10,0400 | 10,0400 | 4400 |
| 26 feb 2024 | 11,0900 | 11,1200 | 10,4800 | 11,0000 | 11,0000 | 328.200 |
| 23 feb 2024 | 11,0300 | 11,0800 | 11,0300 | 11,0800 | 11,0800 | 14.900 |
| 22 feb 2024 | 11,0500 | 11,0500 | 11,0500 | 11,0500 | 11,0500 | 12.000 |
| 21 feb 2024 | 11,0300 | 11,0300 | 11,0300 | 11,0300 | 11,0300 | - |
| 20 feb 2024 | 11,0300 | 11,0300 | 11,0300 | 11,0300 | 11,0300 | - |
| 16 feb 2024 | 11,0300 | 11,0300 | 11,0300 | 11,0300 | 11,0300 | - |
| 15 feb 2024 | 11,0300 | 11,0370 | 11,0300 | 11,0300 | 11,0300 | 58.900 |
| 14 feb 2024 | 11,0000 | 11,0000 | 11,0000 | 11,0000 | 11,0000 | - |
| 13 feb 2024 | 11,0000 | 11,0000 | 11,0000 | 11,0000 | 11,0000 | - |
| 12 feb 2024 | 11,0000 | 11,0000 | 11,0000 | 11,0000 | 11,0000 | 400 |
| 09 feb 2024 | 11,0100 | 11,0100 | 11,0100 | 11,0100 | 11,0100 | - |
| 08 feb 2024 | 11,0100 | 11,0100 | 11,0100 | 11,0100 | 11,0100 | - |
| 07 feb 2024 | 11,0100 | 11,0100 | 11,0000 | 11,0100 | 11,0100 | 154.500 |
| 06 feb 2024 | 11,0100 | 11,0100 | 10,9900 | 11,0000 | 11,0000 | 298.100 |
| 05 feb 2024 | 10,9800 | 10,9800 | 10,9800 | 10,9800 | 10,9800 | - |
| 02 feb 2024 | 10,9800 | 10,9800 | 10,9800 | 10,9800 | 10,9800 | - |
| 01 feb 2024 | 10,9800 | 10,9800 | 10,9800 | 10,9800 | 10,9800 | - |
| 31 ene 2024 | 10,9800 | 10,9800 | 10,9800 | 10,9800 | 10,9800 | - |
| 30 ene 2024 | 10,9800 | 10,9800 | 10,9800 | 10,9800 | 10,9800 | - |
| 29 ene 2024 | 11,0000 | 11,0000 | 10,9800 | 10,9800 | 10,9800 | 50.100 |
| 26 ene 2024 | 10,9800 | 10,9800 | 10,9800 | 10,9800 | 10,9800 | - |
| 25 ene 2024 | 10,9800 | 10,9800 | 10,9800 | 10,9800 | 10,9800 | 100 |
| 24 ene 2024 | 10,9600 | 10,9600 | 10,9600 | 10,9600 | 10,9600 | 100 |
| *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.