Mercados españoles abiertos en 3 hrs 3 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.399,72 +197,35 (+0,52%) Dólar/Euro
1,0752 0,0000 (-0,00%) Petróleo Brent
83,93 +0,35 (+0,42%) Bitcoin EUR
57.363,85 -1.150,79 (-1,97%)
Graniteshares 2x Short NVDA Daily ETF (NVD)
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:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 4,7400 | 4,7400 | 4,5400 | 4,6100 | 4,6100 | 5.488.200 |
| 07 may 2024 | 4,5500 | 4,7600 | 4,4900 | 4,6000 | 4,6000 | 8.630.600 |
| 06 may 2024 | 4,7600 | 4,7810 | 4,4500 | 4,4600 | 4,4600 | 6.523.200 |
| 03 may 2024 | 4,9500 | 5,0100 | 4,7600 | 4,8200 | 4,8200 | 5.307.100 |
| 02 may 2024 | 5,3300 | 5,5000 | 5,1150 | 5,1700 | 5,1700 | 4.130.800 |
| 01 may 2024 | 5,3000 | 5,7300 | 5,1700 | 5,5200 | 5,5200 | 13.858.200 |
| 30 abr 2024 | 5,0400 | 5,1400 | 4,8550 | 5,1300 | 5,1300 | 5.011.900 |
| 29 abr 2024 | 4,9800 | 5,2500 | 4,9500 | 4,9600 | 4,9600 | 4.640.700 |
| 26 abr 2024 | 5,5000 | 5,5700 | 4,9000 | 4,9400 | 4,9400 | 7.280.600 |
| 25 abr 2024 | 6,2500 | 6,3500 | 5,5720 | 5,6800 | 5,6800 | 8.530.200 |
| 24 abr 2024 | 5,5100 | 6,1900 | 5,5100 | 6,1300 | 6,1300 | 8.633.400 |
| 23 abr 2024 | 6,0000 | 6,0700 | 5,6900 | 5,7500 | 5,7500 | 4.820.000 |
| 22 abr 2024 | 6,4300 | 6,7500 | 6,1000 | 6,1800 | 6,1800 | 7.622.600 |
| 19 abr 2024 | 5,8700 | 6,8600 | 5,7150 | 6,7800 | 6,7800 | 11.025.800 |
| 18 abr 2024 | 5,6300 | 5,9600 | 5,4600 | 5,6600 | 5,6600 | 3.889.400 |
| 17 abr 2024 | 5,2200 | 5,7500 | 5,1700 | 5,7300 | 5,7300 | 4.310.300 |
| 16 abr 2024 | 5,4600 | 5,4900 | 5,2400 | 5,3400 | 5,3400 | 2.479.200 |
| 15 abr 2024 | 5,1300 | 5,5200 | 4,9690 | 5,5200 | 5,5200 | 3.746.800 |
| 12 abr 2024 | 5,0900 | 5,3200 | 5,0400 | 5,2400 | 5,2400 | 3.378.600 |
| 11 abr 2024 | 5,3700 | 5,4400 | 4,9700 | 4,9900 | 4,9900 | 5.176.500 |
| 10 abr 2024 | 5,8500 | 5,8700 | 5,3800 | 5,4300 | 5,4300 | 4.460.300 |
| 09 abr 2024 | 5,4100 | 5,9400 | 5,3740 | 5,6600 | 5,6600 | 5.924.100 |
| 08 abr 2024 | 5,2400 | 5,4700 | 5,2200 | 5,4200 | 5,4200 | 1.796.100 |
| 05 abr 2024 | 5,4600 | 5,5800 | 5,2600 | 5,3200 | 5,3200 | 3.094.700 |
| 04 abr 2024 | 5,0500 | 5,5900 | 5,0310 | 5,5800 | 5,5800 | 3.582.600 |
| 03 abr 2024 | 5,3000 | 5,3000 | 5,0600 | 5,2200 | 5,2200 | 2.332.400 |
| 02 abr 2024 | 5,2800 | 5,3700 | 5,0900 | 5,1600 | 5,1600 | 2.942.300 |
| 01 abr 2024 | 5,0800 | 5,1900 | 4,8540 | 5,0600 | 5,0600 | 2.955.800 |
| 28 mar 2024 | 5,1100 | 5,1950 | 4,9650 | 5,0600 | 5,0600 | 2.853.100 |
| 27 mar 2024 | 4,7900 | 5,1800 | 4,7700 | 5,0600 | 5,0600 | 4.439.900 |
| 26 mar 2024 | 4,5300 | 4,8400 | 4,4700 | 4,8300 | 4,8300 | 3.213.800 |
| 25 mar 2024 | 4,7000 | 4,7500 | 4,4300 | 4,6000 | 4,6000 | 4.396.900 |
| 22 mar 2024 | 5,0100 | 5,0400 | 4,6210 | 4,6700 | 4,6700 | 5.471.300 |
| 21 mar 2024 | 4,8900 | 5,1000 | 4,8500 | 4,9900 | 4,9900 | 4.043.500 |
| 20 mar 2024 | 5,1700 | 5,3590 | 5,1000 | 5,1100 | 5,1100 | 2.894.500 |
| 19 mar 2024 | 5,5500 | 5,7500 | 5,0820 | 5,2100 | 5,2100 | 6.708.400 |
| 18 mar 2024 | 5,1000 | 5,4890 | 4,8600 | 5,3300 | 5,3300 | 5.593.400 |
| 15 mar 2024 | 5,4800 | 5,5900 | 5,1880 | 5,4000 | 5,4000 | 3.969.700 |
| 14 mar 2024 | 5,1900 | 5,5400 | 5,0900 | 5,3700 | 5,3700 | 4.556.100 |
| 13 mar 2024 | 5,0300 | 5,3200 | 4,9950 | 5,0500 | 5,0500 | 4.221.400 |
| 12 mar 2024 | 5,4500 | 5,7100 | 4,9400 | 4,9400 | 4,9400 | 4.813.800 |
| 11 mar 2024 | 5,6800 | 5,9300 | 5,3800 | 5,7500 | 5,7500 | 5.017.200 |
| 08 mar 2024 | 4,7300 | 5,6500 | 4,4800 | 5,5300 | 5,5300 | 11.125.300 |
| 07 mar 2024 | 5,3100 | 5,3600 | 4,9700 | 4,9800 | 4,9800 | 4.000.400 |
| 06 mar 2024 | 5,5600 | 5,7100 | 5,3400 | 5,4600 | 5,4600 | 2.135.600 |
| 05 mar 2024 | 5,9700 | 6,2000 | 5,8500 | 5,8600 | 5,8600 | 2.394.300 |
| 04 mar 2024 | 6,1600 | 6,2000 | 5,5800 | 5,9600 | 5,9600 | 3.471.700 |
| 01 mar 2024 | 6,8300 | 6,9200 | 6,4200 | 6,4200 | 6,4200 | 2.395.900 |
| 29 feb 2024 | 6,9900 | 7,1200 | 6,8100 | 6,9300 | 6,9300 | 1.754.500 |
| 28 feb 2024 | 7,2600 | 7,3200 | 7,0200 | 7,2200 | 7,2200 | 1.916.700 |
| 27 feb 2024 | 6,9400 | 7,3290 | 6,9100 | 7,0300 | 7,0300 | 2.441.300 |
| 26 feb 2024 | 6,8900 | 7,0800 | 6,7200 | 6,9800 | 6,9800 | 1.849.400 |
| 23 feb 2024 | 6,6600 | 7,2550 | 6,3800 | 6,9900 | 6,9900 | 4.961.500 |
| 22 feb 2024 | 8,1700 | 8,4500 | 7,0710 | 7,1000 | 7,1000 | 4.426.200 |
| 21 feb 2024 | 10,5700 | 11,0160 | 10,2610 | 10,6700 | 10,6700 | 3.018.000 |
| 20 feb 2024 | 9,4800 | 10,5000 | 9,4800 | 10,0900 | 10,0900 | 1.594.300 |
| 16 feb 2024 | 8,9600 | 9,3400 | 8,8550 | 9,3300 | 9,3300 | 1.292.700 |
| 15 feb 2024 | 8,9700 | 9,3400 | 8,9700 | 9,2800 | 9,2800 | 820.800 |
| 14 feb 2024 | 9,1600 | 9,5000 | 8,9000 | 8,9700 | 8,9700 | 631.900 |
| 13 feb 2024 | 9,9200 | 10,0650 | 9,1210 | 9,4400 | 9,4400 | 1.063.200 |
| 12 feb 2024 | 9,3300 | 9,6850 | 8,8300 | 9,4200 | 9,4200 | 1.008.300 |
| 09 feb 2024 | 9,9200 | 9,9900 | 9,4200 | 9,4400 | 9,4400 | 914.400 |
| 08 feb 2024 | 10,0500 | 10,2500 | 9,8400 | 9,9000 | 9,9000 | 592.100 |
| 07 feb 2024 | 10,5900 | 10,7800 | 10,0000 | 10,0000 | 10,0000 | 414.200 |
| 06 feb 2024 | 10,1800 | 11,1850 | 10,1800 | 10,5600 | 10,5600 | 978.300 |
| 05 feb 2024 | 10,6800 | 11,0000 | 10,2400 | 10,2770 | 10,2770 | 633.400 |
| 02 feb 2024 | 12,2500 | 12,3190 | 11,2400 | 11,3400 | 11,3400 | 195.400 |
| 01 feb 2024 | 12,9800 | 13,1750 | 12,5500 | 12,6300 | 12,6300 | 118.600 |
| 31 ene 2024 | 13,3200 | 13,5500 | 12,9400 | 13,2500 | 13,2500 | 78.700 |
| 30 ene 2024 | 12,7100 | 12,8300 | 12,4500 | 12,7400 | 12,7400 | 164.600 |
| 29 ene 2024 | 13,4600 | 13,5100 | 12,8400 | 12,8500 | 12,8500 | 94.500 |
| 26 ene 2024 | 13,5300 | 13,6600 | 13,2000 | 13,5200 | 13,5200 | 150.700 |
| 25 ene 2024 | 12,9300 | 13,5100 | 12,7800 | 13,2000 | 13,2000 | 153.500 |
| 24 ene 2024 | 13,8000 | 14,0000 | 12,7200 | 13,3500 | 13,3500 | 303.000 |
| 23 ene 2024 | 14,2400 | 14,6100 | 14,0300 | 14,1000 | 14,1000 | 113.100 |
| 22 ene 2024 | 13,8700 | 14,4100 | 13,8300 | 14,1310 | 14,1310 | 119.400 |
| 19 ene 2024 | 14,8350 | 15,0700 | 14,2100 | 14,2200 | 14,2200 | 149.700 |
| 18 ene 2024 | 15,1300 | 15,5600 | 14,9600 | 15,1630 | 15,1630 | 192.700 |
| 17 ene 2024 | 15,5000 | 16,1200 | 15,4600 | 15,6100 | 15,6100 | 134.500 |
| 16 ene 2024 | 16,0600 | 16,0600 | 15,2800 | 15,4600 | 15,4600 | 350.700 |
| 12 ene 2024 | 16,3500 | 16,3500 | 16,1400 | 16,2100 | 16,2100 | 49.700 |
| 11 ene 2024 | 16,1600 | 16,7100 | 15,9400 | 16,1510 | 16,1510 | 175.500 |
| 10 ene 2024 | 16,7000 | 16,7300 | 16,2600 | 16,3700 | 16,3700 | 421.300 |
| 09 ene 2024 | 17,3000 | 17,6100 | 16,3500 | 16,9300 | 16,9300 | 174.700 |
| 08 ene 2024 | 19,0100 | 19,0100 | 17,3800 | 17,3800 | 17,3800 | 332.200 |
| 05 ene 2024 | 19,5900 | 19,6380 | 19,0100 | 19,2630 | 19,2630 | 57.700 |
| 04 ene 2024 | 20,0600 | 20,2200 | 19,6200 | 19,9300 | 19,9300 | 47.400 |
| 03 ene 2024 | 20,2600 | 20,3100 | 19,8600 | 20,1700 | 20,1700 | 47.200 |
| 02 ene 2024 | 19,2300 | 20,1100 | 19,2300 | 19,7900 | 19,7900 | 78.800 |
| 29 dic 2023 | 18,9090 | 19,4500 | 18,8100 | 19,0400 | 19,0400 | 47.600 |
| 28 dic 2023 | 18,9400 | 19,0800 | 18,8300 | 19,0300 | 19,0300 | 32.000 |
| 27 dic 2023 | 19,1800 | 19,2300 | 18,9400 | 19,0830 | 19,0830 | 26.000 |
| 27 dic 2023 | 3.005 Dividendo | |||||
| 26 dic 2023 | 22,3800 | 22,3800 | 21,9500 | 22,1210 | 19,1160 | 7200 |
| 22 dic 2023 | 22,0800 | 22,5810 | 22,0300 | 22,4560 | 19,4055 | 18.100 |
| 21 dic 2023 | 22,3300 | 22,6800 | 22,2300 | 22,2800 | 19,2534 | 21.300 |
| 20 dic 2023 | 21,9300 | 22,9600 | 21,7200 | 22,9300 | 19,8151 | 49.200 |
| 19 dic 2023 | 22,0800 | 22,3700 | 21,9400 | 21,9600 | 18,9769 | 47.800 |
| 18 dic 2023 | 22,2300 | 22,2300 | 21,4800 | 21,6300 | 18,6917 | 84.600 |
| 15 dic 2023 | 22,8300 | 22,8500 | 22,1600 | 22,3600 | 19,3225 | 42.500 |
| *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.