Mercados españoles cerrados en 2 hrs 53 min
IBEX 35
11.088,70 -16,80 (-0,15%) Euro Stoxx 50
5.073,45 -11,63 (-0,23%) Dólar/Euro
1,0799 +0,0027 (+0,25%) Petróleo Brent
83,32 +0,53 (+0,64%) Oro
2.352,00 -23,00 (-0,97%) Bitcoin EUR
58.124,88 +1.555,18 (+2,75%)
NextTrip, Inc. (NTRP)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 2,5000 | 2,5000 | 2,2400 | 2,4100 | 2,4100 | 10.900 |
| 09 may 2024 | 2,4000 | 2,4000 | 2,3100 | 2,4000 | 2,4000 | 2600 |
| 08 may 2024 | 2,5699 | 2,8000 | 2,0701 | 2,3400 | 2,3400 | 25.400 |
| 07 may 2024 | 2,4101 | 2,4101 | 2,4000 | 2,4000 | 2,4000 | 4500 |
| 06 may 2024 | 2,6100 | 2,6100 | 2,4950 | 2,5900 | 2,5900 | 2900 |
| 03 may 2024 | 2,5600 | 2,7761 | 2,5200 | 2,5500 | 2,5500 | 1400 |
| 02 may 2024 | 2,5962 | 3,1100 | 2,5000 | 2,7100 | 2,7100 | 18.400 |
| 01 may 2024 | 2,3001 | 2,6800 | 2,3000 | 2,4634 | 2,4634 | 10.600 |
| 30 abr 2024 | 2,6600 | 2,6600 | 2,1350 | 2,3800 | 2,3800 | 28.400 |
| 29 abr 2024 | 2,6300 | 2,7499 | 2,0600 | 2,7499 | 2,7499 | 19.800 |
| 26 abr 2024 | 2,7300 | 2,7700 | 2,7300 | 2,7700 | 2,7700 | 1000 |
| 25 abr 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 1200 |
| 24 abr 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 600 |
| 23 abr 2024 | 2,9900 | 2,9900 | 2,8200 | 2,8600 | 2,8600 | 2300 |
| 22 abr 2024 | 2,7450 | 2,9302 | 2,7100 | 2,9302 | 2,9302 | 1400 |
| 19 abr 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 700 |
| 18 abr 2024 | 3,0101 | 3,1250 | 2,6700 | 2,7442 | 2,7442 | 22.700 |
| 17 abr 2024 | 3,3100 | 3,3620 | 2,8700 | 2,9900 | 2,9900 | 31.600 |
| 16 abr 2024 | 4,0250 | 4,0250 | 3,3050 | 3,3500 | 3,3500 | 27.300 |
| 15 abr 2024 | 4,1400 | 4,1401 | 4,1300 | 4,1300 | 4,1300 | 3100 |
| 12 abr 2024 | 4,2400 | 4,2400 | 4,0400 | 4,1300 | 4,1300 | 4000 |
| 11 abr 2024 | 4,3200 | 4,3300 | 4,0450 | 4,2000 | 4,2000 | 4700 |
| 10 abr 2024 | 3,9399 | 4,4000 | 3,9300 | 4,1200 | 4,1200 | 10.600 |
| 09 abr 2024 | 4,1500 | 4,1500 | 3,7671 | 3,9501 | 3,9501 | 10.300 |
| 08 abr 2024 | 4,0600 | 4,1600 | 3,9700 | 4,1600 | 4,1600 | 2900 |
| 05 abr 2024 | 3,8500 | 4,1900 | 3,8500 | 4,0100 | 4,0100 | 28.500 |
| 04 abr 2024 | 3,8000 | 3,9100 | 3,7500 | 3,9100 | 3,9100 | 7000 |
| 03 abr 2024 | 4,0100 | 4,0450 | 3,8600 | 3,9050 | 3,9050 | 3700 |
| 02 abr 2024 | 4,1000 | 4,1050 | 4,0100 | 4,1050 | 4,1050 | 1700 |
| 01 abr 2024 | 4,4800 | 4,5000 | 4,1800 | 4,1800 | 4,1800 | 10.600 |
| 28 mar 2024 | 4,3300 | 4,7200 | 4,1253 | 4,5101 | 4,5101 | 17.400 |
| 27 mar 2024 | 4,1000 | 4,2000 | 4,0101 | 4,2000 | 4,2000 | 11.000 |
| 26 mar 2024 | 4,3000 | 4,5129 | 4,0001 | 4,0800 | 4,0800 | 28.200 |
| 25 mar 2024 | 4,4200 | 4,7775 | 4,1600 | 4,2900 | 4,2900 | 30.900 |
| 22 mar 2024 | 4,5700 | 4,9600 | 4,3700 | 4,5500 | 4,5500 | 19.000 |
| 21 mar 2024 | 4,5910 | 4,7999 | 4,5100 | 4,6200 | 4,6200 | 8400 |
| 20 mar 2024 | 4,1500 | 4,5247 | 4,1050 | 4,5247 | 4,5247 | 10.800 |
| 19 mar 2024 | 4,7500 | 4,8100 | 4,2050 | 4,2800 | 4,2800 | 27.800 |
| 18 mar 2024 | 4,5900 | 4,9999 | 4,5600 | 4,7500 | 4,7500 | 60.900 |
| 15 mar 2024 | 4,6000 | 5,1100 | 4,4700 | 4,5800 | 4,5800 | 61.900 |
| 14 mar 2024 | 4,3700 | 6,8097 | 3,5000 | 5,1500 | 5,1500 | 786.900 |
| 13 mar 2024 | 4,4900 | 6,5500 | 4,3500 | 4,4100 | 4,4100 | 225.000 |
| 12 mar 2024 | 4,1500 | 4,3400 | 3,9007 | 4,1500 | 4,1500 | 31.500 |
| 11 mar 2024 | 3,7000 | 4,1800 | 3,6467 | 4,1700 | 4,1700 | 58.000 |
| 08 mar 2024 | 3,3600 | 3,7750 | 3,3401 | 3,7568 | 3,7568 | 57.400 |
| 07 mar 2024 | 3,3400 | 3,5600 | 3,1000 | 3,3200 | 3,3200 | 107.500 |
| 06 mar 2024 | 2,8000 | 2,8990 | 2,7750 | 2,8539 | 2,8539 | 339.100 |
| 05 mar 2024 | 2,9200 | 2,9200 | 2,7301 | 2,8499 | 2,8499 | 5700 |
| 04 mar 2024 | 2,9698 | 3,0800 | 2,6300 | 2,7700 | 2,7700 | 43.200 |
| 01 mar 2024 | 3,0500 | 3,0500 | 2,5100 | 2,8900 | 2,8900 | 38.300 |
| 29 feb 2024 | 2,9300 | 2,9900 | 2,9300 | 2,9900 | 2,9900 | 3100 |
| 28 feb 2024 | 3,1000 | 3,1300 | 2,8997 | 2,9500 | 2,9500 | 18.300 |
| 27 feb 2024 | 2,9999 | 3,0773 | 2,8500 | 3,0440 | 3,0440 | 15.000 |
| 26 feb 2024 | 2,9800 | 3,0000 | 2,9000 | 2,9100 | 2,9100 | 8600 |
| 23 feb 2024 | 2,8500 | 3,0400 | 2,8500 | 2,9900 | 2,9900 | 4200 |
| 22 feb 2024 | 2,8862 | 3,1300 | 2,8862 | 2,9000 | 2,9000 | 7500 |
| 21 feb 2024 | 2,9500 | 3,1399 | 2,9000 | 2,9900 | 2,9900 | 2900 |
| 20 feb 2024 | 2,8500 | 3,0200 | 2,8100 | 3,0200 | 3,0200 | 9800 |
| 16 feb 2024 | 2,8300 | 3,0200 | 2,8300 | 2,9900 | 2,9900 | 6500 |
| 15 feb 2024 | 3,0195 | 3,0300 | 2,8600 | 2,9100 | 2,9100 | 8700 |
| 14 feb 2024 | 2,9901 | 3,0499 | 2,8800 | 2,8900 | 2,8900 | 8100 |
| 13 feb 2024 | 3,2500 | 3,2500 | 2,8500 | 2,8700 | 2,8700 | 51.500 |
| 12 feb 2024 | 3,3528 | 3,4500 | 3,2301 | 3,2600 | 3,2600 | 13.100 |
| 09 feb 2024 | 3,4707 | 3,4800 | 3,3101 | 3,3900 | 3,3900 | 9500 |
| 08 feb 2024 | 3,3460 | 3,5000 | 3,3300 | 3,4000 | 3,4000 | 21.800 |
| 07 feb 2024 | 3,1800 | 3,3000 | 3,1800 | 3,2700 | 3,2700 | 1700 |
| 06 feb 2024 | 3,3100 | 3,3400 | 3,2550 | 3,2550 | 3,2550 | 5000 |
| 05 feb 2024 | 3,1500 | 3,3481 | 3,1500 | 3,3000 | 3,3000 | 4200 |
| 02 feb 2024 | 3,1100 | 3,2600 | 3,0001 | 3,0601 | 3,0601 | 15.300 |
| 01 feb 2024 | 3,3500 | 3,3600 | 3,0900 | 3,1500 | 3,1500 | 38.300 |
| 31 ene 2024 | 3,4700 | 3,5700 | 3,3800 | 3,3800 | 3,3800 | 42.800 |
| 30 ene 2024 | 3,4300 | 3,5704 | 3,2586 | 3,4700 | 3,4700 | 6400 |
| 29 ene 2024 | 3,4800 | 3,6600 | 3,4200 | 3,5200 | 3,5200 | 13.200 |
| 26 ene 2024 | 3,5031 | 3,7300 | 3,5031 | 3,6000 | 3,6000 | 15.800 |
| 25 ene 2024 | 3,6150 | 3,7100 | 3,4600 | 3,6700 | 3,6700 | 14.100 |
| 24 ene 2024 | 3,7400 | 3,7400 | 3,5190 | 3,5700 | 3,5700 | 17.600 |
| 23 ene 2024 | 3,6500 | 3,7505 | 3,4000 | 3,5800 | 3,5800 | 38.700 |
| 22 ene 2024 | 3,4400 | 3,6500 | 3,4400 | 3,6500 | 3,6500 | 18.300 |
| 19 ene 2024 | 3,4760 | 3,5957 | 3,4213 | 3,5500 | 3,5500 | 33.500 |
| 18 ene 2024 | 3,5500 | 3,7000 | 3,3900 | 3,5400 | 3,5400 | 18.600 |
| 17 ene 2024 | 3,7800 | 3,8800 | 3,5200 | 3,6200 | 3,6200 | 43.000 |
| 16 ene 2024 | 3,3550 | 3,9615 | 3,3550 | 3,8400 | 3,8400 | 46.700 |
| 12 ene 2024 | 3,5400 | 3,6900 | 3,1682 | 3,4100 | 3,4100 | 56.200 |
| 11 ene 2024 | 3,7700 | 3,8550 | 3,6200 | 3,6500 | 3,6500 | 76.600 |
| 10 ene 2024 | 3,8600 | 4,0397 | 3,7500 | 3,8800 | 3,8800 | 68.000 |
| 09 ene 2024 | 3,9300 | 4,0681 | 3,8400 | 4,0000 | 4,0000 | 65.400 |
| 08 ene 2024 | 4,6300 | 4,9000 | 3,9214 | 4,0800 | 4,0800 | 482.700 |
| 05 ene 2024 | 4,1000 | 4,5687 | 3,9800 | 4,5300 | 4,5300 | 214.400 |
| 04 ene 2024 | 4,1200 | 4,3378 | 3,8000 | 4,1500 | 4,1500 | 427.800 |
| 03 ene 2024 | 4,6900 | 5,7000 | 3,7500 | 4,0000 | 4,0000 | 14.054.100 |
| 02 ene 2024 | 2,9300 | 3,2609 | 2,8697 | 2,9000 | 2,9000 | 1.810.100 |
| 29 dic 2023 | 3,2000 | 3,7250 | 2,8800 | 3,0229 | 3,0229 | 209.200 |
| 28 dic 2023 | 3,2900 | 3,5200 | 3,1900 | 3,1900 | 3,1900 | 47.000 |
| 27 dic 2023 | 3,2400 | 3,4700 | 3,1800 | 3,3000 | 3,3000 | 26.500 |
| 26 dic 2023 | 3,0074 | 3,5299 | 2,9426 | 3,1800 | 3,1800 | 97.200 |
| 22 dic 2023 | 2,8900 | 3,1800 | 2,8900 | 3,0200 | 3,0200 | 15.000 |
| 21 dic 2023 | 2,8800 | 2,9100 | 2,8000 | 2,8700 | 2,8700 | 14.500 |
| 20 dic 2023 | 2,8720 | 2,9555 | 2,8400 | 2,9000 | 2,9000 | 6800 |
| 19 dic 2023 | 2,9500 | 2,9900 | 2,8000 | 2,9600 | 2,9600 | 22.200 |
| 18 dic 2023 | 3,0900 | 3,0900 | 2,9200 | 2,9700 | 2,9700 | 15.500 |
| *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.