Mercados españoles cerrados en 5 hrs 26 min
IBEX 35
11.114,80 -4,10 (-0,04%) Euro Stoxx 50
4.947,86 +11,89 (+0,24%) Dólar/Euro
1,0691 -0,0025 (-0,24%) Petróleo Brent
85,68 +0,67 (+0,79%) Oro
2.329,30 -1,50 (-0,06%) Bitcoin EUR
57.405,23 +2,58 (+0,00%)
Holdco Nuvo Group D.G Ltd (NUVO)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
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 |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 1,6900 | 1,6900 | 1,3100 | 1,4700 | 1,4700 | 90.800 |
| 24 jun 2024 | 1,4200 | 1,6100 | 1,3700 | 1,5100 | 1,5100 | 101.500 |
| 21 jun 2024 | 1,4800 | 1,6400 | 1,3900 | 1,4400 | 1,4400 | 80.900 |
| 20 jun 2024 | 1,6600 | 1,6600 | 1,3400 | 1,3990 | 1,3990 | 56.300 |
| 18 jun 2024 | 1,6400 | 1,8000 | 1,6400 | 1,6550 | 1,6550 | 48.200 |
| 17 jun 2024 | 1,5800 | 1,7100 | 1,3200 | 1,6700 | 1,6700 | 161.100 |
| 14 jun 2024 | 1,7500 | 1,7700 | 1,5000 | 1,6700 | 1,6700 | 76.300 |
| 13 jun 2024 | 1,6000 | 1,8500 | 1,5400 | 1,7700 | 1,7700 | 764.200 |
| 12 jun 2024 | 1,2000 | 1,6400 | 1,1200 | 1,5310 | 1,5310 | 1.401.000 |
| 11 jun 2024 | 1,2350 | 1,2600 | 1,1700 | 1,1700 | 1,1700 | 65.300 |
| 10 jun 2024 | 1,2700 | 1,2990 | 1,2000 | 1,2500 | 1,2500 | 47.600 |
| 07 jun 2024 | 1,2900 | 1,3890 | 1,2600 | 1,3200 | 1,3200 | 20.300 |
| 06 jun 2024 | 1,3900 | 1,3900 | 1,2800 | 1,3200 | 1,3200 | 26.900 |
| 05 jun 2024 | 1,3300 | 1,3900 | 1,3100 | 1,3100 | 1,3100 | 72.600 |
| 04 jun 2024 | 1,3300 | 1,3900 | 1,1900 | 1,2930 | 1,2930 | 63.200 |
| 03 jun 2024 | 1,3100 | 1,4000 | 1,3000 | 1,3300 | 1,3300 | 34.800 |
| 31 may 2024 | 1,3500 | 1,4100 | 1,2900 | 1,3100 | 1,3100 | 88.500 |
| 30 may 2024 | 1,3220 | 1,3900 | 1,2600 | 1,3300 | 1,3300 | 124.700 |
| 29 may 2024 | 1,6000 | 1,6000 | 1,3700 | 1,3900 | 1,3900 | 81.200 |
| 28 may 2024 | 1,5300 | 1,8000 | 1,4800 | 1,4800 | 1,4800 | 39.600 |
| 24 may 2024 | 1,7200 | 1,7200 | 1,5100 | 1,5400 | 1,5400 | 113.600 |
| 23 may 2024 | 1,7500 | 1,7740 | 1,6300 | 1,6300 | 1,6300 | 49.100 |
| 22 may 2024 | 1,8100 | 1,8500 | 1,6900 | 1,6900 | 1,6900 | 36.400 |
| 21 may 2024 | 1,7500 | 1,8200 | 1,6500 | 1,6700 | 1,6700 | 36.900 |
| 20 may 2024 | 1,7800 | 2,0400 | 1,7600 | 1,7700 | 1,7700 | 50.700 |
| 17 may 2024 | 1,7500 | 1,9000 | 1,7500 | 1,8000 | 1,8000 | 212.300 |
| 16 may 2024 | 1,9400 | 2,0000 | 1,7200 | 1,7400 | 1,7400 | 173.200 |
| 15 may 2024 | 2,1200 | 2,1500 | 1,9000 | 2,0100 | 2,0100 | 238.200 |
| 14 may 2024 | 2,2700 | 2,3600 | 2,1100 | 2,2200 | 2,2200 | 149.400 |
| 13 may 2024 | 2,6000 | 2,6000 | 2,2000 | 2,3500 | 2,3500 | 260.900 |
| 10 may 2024 | 2,8800 | 2,9200 | 2,6200 | 2,6300 | 2,6300 | 127.900 |
| 09 may 2024 | 2,3900 | 3,0770 | 2,2780 | 2,8950 | 2,8950 | 648.700 |
| 08 may 2024 | 3,1200 | 3,2600 | 2,0400 | 2,4200 | 2,4200 | 992.200 |
| 07 may 2024 | 4,1700 | 4,6200 | 2,7500 | 2,8500 | 2,8500 | 2.030.900 |
| 06 may 2024 | 2,4000 | 8,2500 | 2,3700 | 5,2500 | 5,2500 | 43.437.000 |
| 03 may 2024 | 5,2000 | 5,4000 | 1,8950 | 2,0400 | 2,0400 | 1.035.600 |
| 02 may 2024 | 6,3000 | 6,3000 | 4,0400 | 4,7100 | 4,7100 | 106.700 |
| 01 may 2024 | 6,8000 | 8,5600 | 6,4800 | 8,1100 | 8,1100 | 60.700 |
| 30 abr 2024 | 7,7000 | 7,7000 | 6,6900 | 6,7550 | 6,7550 | 3800 |
| 29 abr 2024 | 6,5300 | 7,8300 | 6,3000 | 7,3500 | 7,3500 | 44.900 |
| 26 abr 2024 | 7,3500 | 7,6200 | 6,6100 | 6,8000 | 6,8000 | 18.000 |
| 25 abr 2024 | 6,6200 | 8,0000 | 6,2700 | 6,9100 | 6,9100 | 43.400 |
| 24 abr 2024 | 6,9800 | 7,1800 | 6,9800 | 6,9900 | 6,9900 | 5600 |
| 23 abr 2024 | 6,6000 | 7,5000 | 6,4200 | 6,5100 | 6,5100 | 21.100 |
| 22 abr 2024 | 6,6600 | 7,7000 | 6,1000 | 6,5100 | 6,5100 | 21.800 |
| 19 abr 2024 | 6,4700 | 7,2700 | 6,4700 | 6,8800 | 6,8800 | 10.600 |
| 18 abr 2024 | 6,1760 | 7,8500 | 6,1760 | 6,4700 | 6,4700 | 14.200 |
| 17 abr 2024 | 6,7500 | 7,7000 | 6,5000 | 6,8800 | 6,8800 | 16.400 |
| 16 abr 2024 | 6,9700 | 8,1000 | 6,0200 | 6,7900 | 6,7900 | 63.400 |
| 15 abr 2024 | 8,0000 | 8,0000 | 7,0500 | 7,0500 | 7,0500 | 8200 |
| 12 abr 2024 | 8,0000 | 8,4500 | 7,5000 | 8,1900 | 8,1900 | 8800 |
| 11 abr 2024 | 8,8300 | 9,7100 | 8,0000 | 8,0000 | 8,0000 | 31.900 |
| 10 abr 2024 | 9,2500 | 9,9000 | 8,5000 | 9,1000 | 9,1000 | 10.700 |
| 09 abr 2024 | 9,9100 | 9,9100 | 9,0100 | 9,5000 | 9,5000 | 8100 |
| 08 abr 2024 | 9,6600 | 10,6100 | 7,9680 | 10,0500 | 10,0500 | 66.200 |
| 05 abr 2024 | 9,7700 | 10,5000 | 9,4800 | 9,4900 | 9,4900 | 28.500 |
| 04 abr 2024 | 9,1300 | 11,6700 | 8,9900 | 10,7900 | 10,7900 | 132.000 |
| 03 abr 2024 | 19,1500 | 21,5000 | 9,6500 | 11,1100 | 11,1100 | 2.345.600 |
| 02 abr 2024 | 10,7700 | 10,8900 | 10,7500 | 10,8000 | 10,8000 | 8600 |
| 01 abr 2024 | 9,5800 | 10,2000 | 9,5800 | 10,2000 | 10,2000 | 2100 |
| 28 mar 2024 | 8,7300 | 10,7300 | 8,7300 | 9,8900 | 9,8900 | 1400 |
| 27 mar 2024 | 9,7000 | 10,3500 | 9,5100 | 9,7300 | 9,7300 | 13.700 |
| 26 mar 2024 | 10,2200 | 10,8300 | 10,2000 | 10,6000 | 10,6000 | 7900 |
| 25 mar 2024 | 10,8400 | 10,8990 | 9,5500 | 9,5500 | 9,5500 | 7700 |
| 22 mar 2024 | 11,0100 | 11,0200 | 11,0100 | 11,0200 | 11,0200 | 45.300 |
| 21 mar 2024 | 11,0000 | 11,0100 | 11,0000 | 11,0000 | 11,0000 | 17.200 |
| 20 mar 2024 | 10,9800 | 10,9800 | 10,9800 | 10,9800 | 10,9800 | 400 |
| 19 mar 2024 | 11,0000 | 11,0000 | 11,0000 | 11,0000 | 11,0000 | 200 |
| 18 mar 2024 | 11,0000 | 11,0000 | 10,9800 | 10,9800 | 10,9800 | 42.000 |
| 15 mar 2024 | 10,9800 | 10,9800 | 10,9800 | 10,9800 | 10,9800 | 100 |
| 14 mar 2024 | 10,9600 | 10,9600 | 10,9600 | 10,9600 | 10,9600 | - |
| 13 mar 2024 | 10,9600 | 11,2700 | 10,9600 | 10,9600 | 10,9600 | 2400 |
| 12 mar 2024 | 10,9500 | 10,9900 | 10,9500 | 10,9900 | 10,9900 | 182.900 |
| 11 mar 2024 | 10,9500 | 10,9900 | 10,9500 | 10,9900 | 10,9900 | 200 |
| 08 mar 2024 | 10,9500 | 10,9500 | 10,9500 | 10,9500 | 10,9500 | 600 |
| 07 mar 2024 | 10,9500 | 11,3900 | 10,9500 | 10,9600 | 10,9600 | 8200 |
| 06 mar 2024 | 10,9500 | 10,9500 | 10,9500 | 10,9500 | 10,9500 | 6600 |
| 05 mar 2024 | 10,9500 | 10,9600 | 10,9500 | 10,9600 | 10,9600 | 24.500 |
| 04 mar 2024 | 10,8800 | 10,9500 | 10,8800 | 10,9500 | 10,9500 | 412.200 |
| 01 mar 2024 | 10,8700 | 10,8700 | 10,8700 | 10,8700 | 10,8700 | 2700 |
| 29 feb 2024 | 10,9000 | 10,9000 | 10,8500 | 10,8700 | 10,8700 | 14.500 |
| 28 feb 2024 | 10,8400 | 11,9200 | 10,8400 | 10,9000 | 10,9000 | 31.900 |
| 27 feb 2024 | 10,8500 | 10,8500 | 10,8500 | 10,8500 | 10,8500 | - |
| 26 feb 2024 | 10,8500 | 10,8500 | 10,8500 | 10,8500 | 10,8500 | 8700 |
| 23 feb 2024 | 10,8500 | 10,8600 | 10,8400 | 10,8500 | 10,8500 | 288.200 |
| 22 feb 2024 | 10,8300 | 12,0700 | 10,8300 | 10,8500 | 10,8500 | 136.200 |
| 21 feb 2024 | 10,8500 | 10,8510 | 10,8500 | 10,8510 | 10,8510 | 1100 |
| 20 feb 2024 | 10,8500 | 10,8500 | 10,8500 | 10,8500 | 10,8500 | 1900 |
| 16 feb 2024 | 10,8500 | 10,8500 | 10,8500 | 10,8500 | 10,8500 | 484.900 |
| 15 feb 2024 | 12,0200 | 12,0200 | 10,8200 | 10,8500 | 10,8500 | 6800 |
| 14 feb 2024 | 10,9300 | 10,9300 | 10,8900 | 10,8900 | 10,8900 | 15.400 |
| 13 feb 2024 | 10,8400 | 10,8400 | 10,8400 | 10,8400 | 10,8400 | 200 |
| 12 feb 2024 | 10,8500 | 10,8500 | 10,8500 | 10,8500 | 10,8500 | - |
| 09 feb 2024 | 10,8500 | 10,8500 | 10,8500 | 10,8500 | 10,8500 | 400 |
| 08 feb 2024 | 11,0720 | 11,0720 | 10,8500 | 10,8500 | 10,8500 | 700 |
| 07 feb 2024 | 11,4500 | 11,4500 | 10,8500 | 10,9500 | 10,9500 | 4400 |
| 06 feb 2024 | 10,9100 | 10,9100 | 10,9100 | 10,9100 | 10,9100 | - |
| 05 feb 2024 | 11,5600 | 12,1500 | 10,8500 | 10,9100 | 10,9100 | 19.200 |
| 02 feb 2024 | 12,0200 | 12,0200 | 10,9050 | 10,9600 | 10,9600 | 8300 |
| 01 feb 2024 | 10,9600 | 10,9700 | 10,9300 | 10,9700 | 10,9700 | 7900 |
| *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.