Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.229,48 +136,25 (+0,23%)
NeuroOne Medical Technologies Corporation (NMTC)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 0,8390 | 0,8390 | 0,7920 | 0,8180 | 0,8180 | 93.900 |
| 20 jun 2024 | 0,8400 | 0,9000 | 0,8060 | 0,8300 | 0,8300 | 161.200 |
| 18 jun 2024 | 0,8900 | 0,9740 | 0,7140 | 0,8150 | 0,8150 | 507.200 |
| 17 jun 2024 | 0,9600 | 0,9900 | 0,8800 | 0,8800 | 0,8800 | 80.700 |
| 14 jun 2024 | 0,9500 | 1,0400 | 0,9400 | 0,9540 | 0,9540 | 80.800 |
| 13 jun 2024 | 0,8900 | 0,9800 | 0,8900 | 0,9520 | 0,9520 | 100.800 |
| 12 jun 2024 | 0,9000 | 0,9100 | 0,8600 | 0,9100 | 0,9100 | 50.300 |
| 11 jun 2024 | 0,9000 | 0,9300 | 0,8310 | 0,9100 | 0,9100 | 138.900 |
| 10 jun 2024 | 0,8300 | 0,8800 | 0,8200 | 0,8600 | 0,8600 | 71.200 |
| 07 jun 2024 | 0,8600 | 0,8760 | 0,8020 | 0,8290 | 0,8290 | 181.800 |
| 06 jun 2024 | 0,8900 | 0,9000 | 0,8020 | 0,8490 | 0,8490 | 153.400 |
| 05 jun 2024 | 0,9460 | 0,9480 | 0,8610 | 0,8690 | 0,8690 | 146.500 |
| 04 jun 2024 | 0,9510 | 0,9600 | 0,9180 | 0,9200 | 0,9200 | 55.400 |
| 03 jun 2024 | 0,9400 | 0,9600 | 0,9100 | 0,9520 | 0,9520 | 50.300 |
| 31 may 2024 | 0,9300 | 0,9800 | 0,9200 | 0,9300 | 0,9300 | 73.700 |
| 30 may 2024 | 0,9900 | 0,9900 | 0,9180 | 0,9450 | 0,9450 | 117.100 |
| 29 may 2024 | 0,9500 | 1,0100 | 0,9100 | 0,9850 | 0,9850 | 334.200 |
| 28 may 2024 | 1,0400 | 1,0400 | 0,9800 | 0,9850 | 0,9850 | 261.800 |
| 24 may 2024 | 1,1300 | 1,1400 | 1,0500 | 1,0600 | 1,0600 | 464.300 |
| 23 may 2024 | 1,0700 | 1,0900 | 1,0480 | 1,0900 | 1,0900 | 176.300 |
| 22 may 2024 | 1,0500 | 1,1000 | 1,0400 | 1,0600 | 1,0600 | 53.000 |
| 21 may 2024 | 1,0700 | 1,1000 | 1,0100 | 1,0400 | 1,0400 | 70.100 |
| 20 may 2024 | 1,1200 | 1,1400 | 1,0000 | 1,0500 | 1,0500 | 197.700 |
| 17 may 2024 | 1,0400 | 1,1100 | 1,0100 | 1,0800 | 1,0800 | 41.600 |
| 16 may 2024 | 1,0600 | 1,1100 | 1,0300 | 1,0500 | 1,0500 | 342.300 |
| 15 may 2024 | 1,1100 | 1,1500 | 1,0500 | 1,0600 | 1,0600 | 156.900 |
| 14 may 2024 | 1,1300 | 1,1700 | 1,1000 | 1,1400 | 1,1400 | 51.900 |
| 13 may 2024 | 1,1100 | 1,1600 | 1,1000 | 1,1500 | 1,1500 | 56.500 |
| 10 may 2024 | 1,1800 | 1,1800 | 1,0100 | 1,1200 | 1,1200 | 142.400 |
| 09 may 2024 | 1,2200 | 1,2200 | 1,1200 | 1,1600 | 1,1600 | 92.000 |
| 08 may 2024 | 1,1600 | 1,1700 | 1,1200 | 1,1200 | 1,1200 | 154.800 |
| 07 may 2024 | 1,2500 | 1,2900 | 1,1600 | 1,1700 | 1,1700 | 829.300 |
| 06 may 2024 | 1,1700 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 45.800 |
| 03 may 2024 | 1,2300 | 1,2310 | 1,1500 | 1,1700 | 1,1700 | 40.900 |
| 02 may 2024 | 1,1700 | 1,2200 | 1,1400 | 1,2100 | 1,2100 | 51.900 |
| 01 may 2024 | 1,1800 | 1,1800 | 1,1000 | 1,1600 | 1,1600 | 84.400 |
| 30 abr 2024 | 1,1100 | 1,1600 | 1,1000 | 1,1300 | 1,1300 | 66.700 |
| 29 abr 2024 | 1,1200 | 1,1500 | 1,1100 | 1,1200 | 1,1200 | 19.900 |
| 26 abr 2024 | 1,1200 | 1,1800 | 1,1100 | 1,1300 | 1,1300 | 59.200 |
| 25 abr 2024 | 1,1600 | 1,1600 | 1,1100 | 1,1100 | 1,1100 | 38.600 |
| 24 abr 2024 | 1,1300 | 1,1900 | 1,1300 | 1,1600 | 1,1600 | 525.200 |
| 23 abr 2024 | 1,1400 | 1,1400 | 1,1200 | 1,1400 | 1,1400 | 52.200 |
| 22 abr 2024 | 1,1400 | 1,1900 | 1,1400 | 1,1400 | 1,1400 | 72.200 |
| 19 abr 2024 | 1,1400 | 1,1700 | 1,1300 | 1,1500 | 1,1500 | 19.400 |
| 18 abr 2024 | 1,1400 | 1,1790 | 1,1200 | 1,1400 | 1,1400 | 34.400 |
| 17 abr 2024 | 1,1400 | 1,1920 | 1,1400 | 1,1690 | 1,1690 | 46.500 |
| 16 abr 2024 | 1,0900 | 1,1500 | 1,0800 | 1,1500 | 1,1500 | 87.700 |
| 15 abr 2024 | 1,1700 | 1,2000 | 1,0700 | 1,1200 | 1,1200 | 153.500 |
| 12 abr 2024 | 1,2000 | 1,2400 | 1,1500 | 1,1800 | 1,1800 | 158.500 |
| 11 abr 2024 | 1,2400 | 1,2500 | 1,1900 | 1,2100 | 1,2100 | 94.200 |
| 10 abr 2024 | 1,2700 | 1,2700 | 1,2000 | 1,2300 | 1,2300 | 112.500 |
| 09 abr 2024 | 1,2200 | 1,3300 | 1,1900 | 1,2700 | 1,2700 | 560.800 |
| 08 abr 2024 | 1,2800 | 1,2800 | 1,1900 | 1,2400 | 1,2400 | 109.500 |
| 05 abr 2024 | 1,2200 | 1,2480 | 1,1900 | 1,2400 | 1,2400 | 116.400 |
| 04 abr 2024 | 1,2300 | 1,2600 | 1,1900 | 1,2300 | 1,2300 | 197.600 |
| 03 abr 2024 | 1,2200 | 1,3300 | 1,1900 | 1,2410 | 1,2410 | 717.500 |
| 02 abr 2024 | 1,1800 | 1,2500 | 1,1800 | 1,2300 | 1,2300 | 183.800 |
| 01 abr 2024 | 1,2000 | 1,2200 | 1,1800 | 1,1900 | 1,1900 | 120.900 |
| 28 mar 2024 | 1,1900 | 1,2300 | 1,1800 | 1,2000 | 1,2000 | 152.000 |
| 27 mar 2024 | 1,1300 | 1,2200 | 1,1000 | 1,2050 | 1,2050 | 277.300 |
| 26 mar 2024 | 1,3600 | 1,5000 | 1,1000 | 1,1600 | 1,1600 | 1.853.000 |
| 25 mar 2024 | 1,2800 | 1,3500 | 1,1700 | 1,2700 | 1,2700 | 939.200 |
| 22 mar 2024 | 1,1200 | 1,2000 | 1,1180 | 1,1800 | 1,1800 | 61.000 |
| 21 mar 2024 | 1,1300 | 1,1900 | 1,1000 | 1,1100 | 1,1100 | 100.600 |
| 20 mar 2024 | 1,0600 | 1,1300 | 1,0600 | 1,1100 | 1,1100 | 56.000 |
| 19 mar 2024 | 1,1200 | 1,1700 | 1,0500 | 1,0800 | 1,0800 | 115.600 |
| 18 mar 2024 | 1,1000 | 1,1990 | 1,1000 | 1,1550 | 1,1550 | 100.200 |
| 15 mar 2024 | 1,0800 | 1,1300 | 1,0600 | 1,0600 | 1,0600 | 69.100 |
| 14 mar 2024 | 1,1200 | 1,1400 | 1,0300 | 1,0700 | 1,0700 | 89.200 |
| 13 mar 2024 | 1,1500 | 1,1690 | 1,0700 | 1,1200 | 1,1200 | 47.900 |
| 12 mar 2024 | 1,1400 | 1,2100 | 1,1150 | 1,1400 | 1,1400 | 52.800 |
| 11 mar 2024 | 1,2500 | 1,2700 | 1,0100 | 1,1700 | 1,1700 | 338.100 |
| 08 mar 2024 | 1,2300 | 1,3200 | 1,2000 | 1,2100 | 1,2100 | 113.700 |
| 07 mar 2024 | 1,1600 | 1,3000 | 1,1500 | 1,2500 | 1,2500 | 81.700 |
| 06 mar 2024 | 1,2400 | 1,2400 | 1,1100 | 1,1800 | 1,1800 | 148.600 |
| 05 mar 2024 | 1,3600 | 1,3800 | 1,2000 | 1,2200 | 1,2200 | 181.200 |
| 04 mar 2024 | 1,3300 | 1,4700 | 1,3000 | 1,3800 | 1,3800 | 1.048.200 |
| 01 mar 2024 | 1,2000 | 1,2500 | 1,1900 | 1,2200 | 1,2200 | 78.400 |
| 29 feb 2024 | 1,1300 | 1,2800 | 1,1300 | 1,2100 | 1,2100 | 221.700 |
| 28 feb 2024 | 1,1500 | 1,1550 | 1,1010 | 1,1300 | 1,1300 | 21.600 |
| 27 feb 2024 | 1,1400 | 1,1700 | 1,1040 | 1,1500 | 1,1500 | 37.400 |
| 26 feb 2024 | 1,1000 | 1,1600 | 1,0700 | 1,1600 | 1,1600 | 96.400 |
| 23 feb 2024 | 1,0700 | 1,1300 | 1,0500 | 1,0700 | 1,0700 | 27.500 |
| 22 feb 2024 | 1,0990 | 1,1180 | 1,0300 | 1,1000 | 1,1000 | 101.300 |
| 21 feb 2024 | 1,2000 | 1,2000 | 1,0300 | 1,1100 | 1,1100 | 128.800 |
| 20 feb 2024 | 1,0300 | 1,1500 | 1,0300 | 1,1000 | 1,1000 | 132.900 |
| 16 feb 2024 | 1,0100 | 1,0800 | 1,0100 | 1,0300 | 1,0300 | 73.200 |
| 15 feb 2024 | 1,0400 | 1,0850 | 0,9520 | 1,0500 | 1,0500 | 482.600 |
| 14 feb 2024 | 1,4000 | 1,4100 | 1,0000 | 1,0800 | 1,0800 | 617.300 |
| 13 feb 2024 | 1,3800 | 1,4690 | 1,3300 | 1,4100 | 1,4100 | 149.100 |
| 12 feb 2024 | 1,4500 | 1,5900 | 1,3800 | 1,3800 | 1,3800 | 117.800 |
| 09 feb 2024 | 1,2500 | 1,4800 | 1,2200 | 1,4500 | 1,4500 | 207.100 |
| 08 feb 2024 | 1,2460 | 1,3300 | 1,1900 | 1,2600 | 1,2600 | 44.300 |
| 07 feb 2024 | 1,2400 | 1,3090 | 1,2400 | 1,2400 | 1,2400 | 12.900 |
| 06 feb 2024 | 1,3500 | 1,3500 | 1,2300 | 1,2700 | 1,2700 | 59.400 |
| 05 feb 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3650 | 1,3650 | 37.600 |
| 02 feb 2024 | 1,4300 | 1,4430 | 1,3600 | 1,4000 | 1,4000 | 45.000 |
| 01 feb 2024 | 1,2900 | 1,4150 | 1,2740 | 1,3900 | 1,3900 | 69.500 |
| 31 ene 2024 | 1,2100 | 1,2900 | 1,1700 | 1,2500 | 1,2500 | 62.500 |
| 30 ene 2024 | 1,1400 | 1,2200 | 1,1400 | 1,2000 | 1,2000 | 67.500 |
| *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.