Mercados españoles cerrados
S&P 500
5.464,13 -5,17 (-0,09%) Nasdaq
17.736,04 +18,38 (+0,10%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0679 -0,0037 (-0,34%) Petróleo Brent
85,14 +0,13 (+0,15%) Bitcoin EUR
56.889,25 -1.140,80 (-1,97%)
FiscalNote Holdings, Inc. (NOTE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:11PM 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 | 1,4500 | 1,5300 | 1,4400 | 1,4800 | 1,4800 | 436.728 |
| 25 jun 2024 | 1,5100 | 1,5300 | 1,4200 | 1,4400 | 1,4400 | 563.500 |
| 24 jun 2024 | 1,4400 | 1,5100 | 1,4250 | 1,4800 | 1,4800 | 755.400 |
| 21 jun 2024 | 1,2900 | 1,4600 | 1,2900 | 1,4000 | 1,4000 | 1.371.700 |
| 20 jun 2024 | 1,3500 | 1,4000 | 1,3100 | 1,3500 | 1,3500 | 623.300 |
| 18 jun 2024 | 1,4100 | 1,4400 | 1,3300 | 1,3500 | 1,3500 | 536.700 |
| 17 jun 2024 | 1,3700 | 1,4650 | 1,3100 | 1,4000 | 1,4000 | 948.300 |
| 14 jun 2024 | 1,2800 | 1,4400 | 1,2700 | 1,3900 | 1,3900 | 587.000 |
| 13 jun 2024 | 1,2700 | 1,3600 | 1,2300 | 1,3000 | 1,3000 | 636.200 |
| 12 jun 2024 | 1,1900 | 1,3500 | 1,1800 | 1,2500 | 1,2500 | 891.700 |
| 11 jun 2024 | 1,1300 | 1,1800 | 1,1200 | 1,1600 | 1,1600 | 864.000 |
| 10 jun 2024 | 1,1300 | 1,1400 | 1,1200 | 1,1200 | 1,1200 | 266.000 |
| 07 jun 2024 | 1,1300 | 1,1900 | 1,1200 | 1,1400 | 1,1400 | 483.200 |
| 06 jun 2024 | 1,1800 | 1,2000 | 1,1200 | 1,1400 | 1,1400 | 829.900 |
| 05 jun 2024 | 1,2000 | 1,2100 | 1,1700 | 1,1800 | 1,1800 | 534.800 |
| 04 jun 2024 | 1,2000 | 1,2200 | 1,1500 | 1,2000 | 1,2000 | 470.300 |
| 03 jun 2024 | 1,2700 | 1,3050 | 1,1900 | 1,2300 | 1,2300 | 1.143.000 |
| 31 may 2024 | 1,3500 | 1,3500 | 1,2800 | 1,2800 | 1,2800 | 272.700 |
| 30 may 2024 | 1,3100 | 1,3400 | 1,2800 | 1,3000 | 1,3000 | 240.200 |
| 29 may 2024 | 1,3500 | 1,3700 | 1,2900 | 1,3000 | 1,3000 | 301.900 |
| 28 may 2024 | 1,4200 | 1,4500 | 1,3450 | 1,3900 | 1,3900 | 426.900 |
| 24 may 2024 | 1,5200 | 1,5500 | 1,4150 | 1,4200 | 1,4200 | 465.600 |
| 23 may 2024 | 1,4900 | 1,5450 | 1,4700 | 1,5400 | 1,5400 | 501.900 |
| 22 may 2024 | 1,5000 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 328.600 |
| 21 may 2024 | 1,4800 | 1,5150 | 1,4530 | 1,4900 | 1,4900 | 255.000 |
| 20 may 2024 | 1,4500 | 1,4900 | 1,3300 | 1,4900 | 1,4900 | 578.400 |
| 17 may 2024 | 1,5000 | 1,5000 | 1,3900 | 1,4700 | 1,4700 | 442.700 |
| 16 may 2024 | 1,5100 | 1,5400 | 1,4300 | 1,4900 | 1,4900 | 440.500 |
| 15 may 2024 | 1,5100 | 1,5700 | 1,4600 | 1,4800 | 1,4800 | 607.700 |
| 14 may 2024 | 1,4700 | 1,6050 | 1,4200 | 1,5200 | 1,5200 | 1.519.200 |
| 13 may 2024 | 1,3200 | 1,4800 | 1,2400 | 1,4800 | 1,4800 | 1.699.400 |
| 10 may 2024 | 1,2800 | 1,3900 | 1,2100 | 1,2700 | 1,2700 | 1.424.800 |
| 09 may 2024 | 1,3700 | 1,3800 | 1,1820 | 1,2900 | 1,2900 | 2.270.000 |
| 08 may 2024 | 1,2800 | 1,2900 | 1,1850 | 1,2200 | 1,2200 | 591.700 |
| 07 may 2024 | 1,3600 | 1,3900 | 1,2900 | 1,3000 | 1,3000 | 266.100 |
| 06 may 2024 | 1,3900 | 1,4300 | 1,3400 | 1,3600 | 1,3600 | 541.700 |
| 03 may 2024 | 1,3600 | 1,4450 | 1,3600 | 1,4000 | 1,4000 | 422.500 |
| 02 may 2024 | 1,3900 | 1,4100 | 1,2500 | 1,3500 | 1,3500 | 524.100 |
| 01 may 2024 | 1,3800 | 1,4000 | 1,3300 | 1,3400 | 1,3400 | 293.400 |
| 30 abr 2024 | 1,3900 | 1,4400 | 1,3300 | 1,3600 | 1,3600 | 451.400 |
| 29 abr 2024 | 1,4000 | 1,4250 | 1,3450 | 1,3900 | 1,3900 | 334.900 |
| 26 abr 2024 | 1,2800 | 1,3700 | 1,2700 | 1,3700 | 1,3700 | 495.600 |
| 25 abr 2024 | 1,1800 | 1,2800 | 1,1500 | 1,2700 | 1,2700 | 623.900 |
| 24 abr 2024 | 1,2100 | 1,2200 | 1,1800 | 1,2000 | 1,2000 | 339.800 |
| 23 abr 2024 | 1,1600 | 1,2400 | 1,1600 | 1,2000 | 1,2000 | 574.600 |
| 22 abr 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1700 | 1,1700 | 206.400 |
| 19 abr 2024 | 1,2200 | 1,2200 | 1,1100 | 1,1500 | 1,1500 | 499.700 |
| 18 abr 2024 | 1,2700 | 1,3500 | 1,1900 | 1,2400 | 1,2400 | 709.800 |
| 17 abr 2024 | 1,1300 | 1,2200 | 1,1200 | 1,2200 | 1,2200 | 493.400 |
| 16 abr 2024 | 1,1600 | 1,1700 | 1,0550 | 1,1400 | 1,1400 | 324.400 |
| 15 abr 2024 | 1,2700 | 1,2700 | 1,1100 | 1,1600 | 1,1600 | 534.700 |
| 12 abr 2024 | 1,3000 | 1,3100 | 1,2000 | 1,2400 | 1,2400 | 534.200 |
| 11 abr 2024 | 1,3500 | 1,3500 | 1,2100 | 1,2800 | 1,2800 | 549.400 |
| 10 abr 2024 | 1,3400 | 1,3500 | 1,2600 | 1,2700 | 1,2700 | 546.500 |
| 09 abr 2024 | 1,3900 | 1,4600 | 1,3250 | 1,3800 | 1,3800 | 509.000 |
| 08 abr 2024 | 1,3300 | 1,4300 | 1,3000 | 1,4000 | 1,4000 | 827.900 |
| 05 abr 2024 | 1,3000 | 1,4100 | 1,2400 | 1,3200 | 1,3200 | 1.056.500 |
| 04 abr 2024 | 1,2300 | 1,3800 | 1,1700 | 1,2800 | 1,2800 | 1.273.300 |
| 03 abr 2024 | 1,1800 | 1,2490 | 1,1400 | 1,1800 | 1,1800 | 503.500 |
| 02 abr 2024 | 1,2300 | 1,2500 | 1,1600 | 1,1900 | 1,1900 | 641.500 |
| 01 abr 2024 | 1,3500 | 1,3600 | 1,2200 | 1,2500 | 1,2500 | 457.600 |
| 28 mar 2024 | 1,2800 | 1,3850 | 1,2800 | 1,3300 | 1,3300 | 751.700 |
| 27 mar 2024 | 1,2700 | 1,3500 | 1,2500 | 1,3200 | 1,3200 | 868.300 |
| 26 mar 2024 | 1,3000 | 1,3600 | 1,2600 | 1,2900 | 1,2900 | 930.900 |
| 25 mar 2024 | 1,3500 | 1,3960 | 1,3150 | 1,3700 | 1,3700 | 704.800 |
| 22 mar 2024 | 1,5000 | 1,5000 | 1,3400 | 1,3900 | 1,3900 | 576.100 |
| 21 mar 2024 | 1,4700 | 1,5250 | 1,4550 | 1,4700 | 1,4700 | 859.900 |
| 20 mar 2024 | 1,6400 | 1,6500 | 1,4500 | 1,5000 | 1,5000 | 1.292.500 |
| 19 mar 2024 | 1,7000 | 1,7500 | 1,5700 | 1,6500 | 1,6500 | 844.400 |
| 18 mar 2024 | 1,7800 | 1,8000 | 1,7350 | 1,7500 | 1,7500 | 713.900 |
| 15 mar 2024 | 1,7400 | 1,8000 | 1,7000 | 1,7500 | 1,7500 | 1.245.100 |
| 14 mar 2024 | 1,7100 | 1,9000 | 1,6900 | 1,7000 | 1,7000 | 2.324.400 |
| 13 mar 2024 | 1,7100 | 1,7400 | 1,6200 | 1,6800 | 1,6800 | 954.700 |
| 12 mar 2024 | 1,9500 | 1,9600 | 1,5500 | 1,6100 | 1,6100 | 3.228.300 |
| 11 mar 2024 | 2,1400 | 2,2700 | 1,9500 | 2,0300 | 2,0300 | 1.729.100 |
| 08 mar 2024 | 2,1100 | 2,2300 | 2,1000 | 2,1500 | 2,1500 | 1.240.200 |
| 07 mar 2024 | 2,0400 | 2,1300 | 1,9600 | 2,0600 | 2,0600 | 867.100 |
| 06 mar 2024 | 2,0700 | 2,1900 | 1,9600 | 1,9900 | 1,9900 | 1.178.300 |
| 05 mar 2024 | 1,7800 | 2,0900 | 1,7200 | 1,9900 | 1,9900 | 1.973.100 |
| 04 mar 2024 | 1,8400 | 1,9200 | 1,7300 | 1,8000 | 1,8000 | 1.735.100 |
| 01 mar 2024 | 1,6700 | 1,8050 | 1,6000 | 1,7800 | 1,7800 | 1.383.700 |
| 29 feb 2024 | 1,6200 | 1,6500 | 1,4610 | 1,6500 | 1,6500 | 983.300 |
| 28 feb 2024 | 1,7700 | 1,8050 | 1,5400 | 1,5700 | 1,5700 | 992.400 |
| 27 feb 2024 | 1,6200 | 1,7500 | 1,5790 | 1,7200 | 1,7200 | 938.000 |
| 26 feb 2024 | 1,6800 | 1,7400 | 1,5200 | 1,6100 | 1,6100 | 1.028.500 |
| 23 feb 2024 | 1,7500 | 1,7500 | 1,6100 | 1,6700 | 1,6700 | 804.500 |
| 22 feb 2024 | 1,6100 | 1,7500 | 1,6070 | 1,7100 | 1,7100 | 535.000 |
| 21 feb 2024 | 1,7600 | 1,7800 | 1,5700 | 1,5900 | 1,5900 | 703.900 |
| 20 feb 2024 | 1,7600 | 1,8300 | 1,6300 | 1,7600 | 1,7600 | 873.200 |
| 16 feb 2024 | 1,4900 | 1,7550 | 1,4750 | 1,6900 | 1,6900 | 1.744.300 |
| 15 feb 2024 | 1,4300 | 1,5400 | 1,4000 | 1,4700 | 1,4700 | 585.800 |
| 14 feb 2024 | 1,4100 | 1,5450 | 1,3700 | 1,4200 | 1,4200 | 471.600 |
| 13 feb 2024 | 1,5600 | 1,5800 | 1,4000 | 1,4000 | 1,4000 | 605.000 |
| 12 feb 2024 | 1,5000 | 1,6500 | 1,5000 | 1,6000 | 1,6000 | 806.500 |
| 09 feb 2024 | 1,5300 | 1,6000 | 1,4500 | 1,4800 | 1,4800 | 607.500 |
| 08 feb 2024 | 1,4600 | 1,5450 | 1,4400 | 1,5300 | 1,5300 | 659.500 |
| 07 feb 2024 | 1,4000 | 1,4600 | 1,2500 | 1,4300 | 1,4300 | 971.400 |
| 06 feb 2024 | 1,4700 | 1,5450 | 1,4100 | 1,4100 | 1,4100 | 1.071.900 |
| 05 feb 2024 | 1,4000 | 1,5500 | 1,4000 | 1,4600 | 1,4600 | 1.490.200 |
| 02 feb 2024 | 1,2600 | 1,4600 | 1,2600 | 1,4400 | 1,4400 | 2.078.300 |
| *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.