Mercados españoles cerrados en 3 hrs 43 min
IBEX 35
11.054,80 -64,10 (-0,58%) Euro Stoxx 50
4.916,35 -19,62 (-0,40%) Dólar/Euro
1,0687 -0,0029 (-0,27%) Petróleo Brent
85,49 +0,48 (+0,56%) Oro
2.318,80 -12,00 (-0,51%) Bitcoin EUR
57.397,85 +176,29 (+0,31%)
Navitas Semiconductor Corporation (NVTS)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
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 | 4,0400 | 4,0400 | 3,8600 | 3,8800 | 3,8800 | 1.652.100 |
| 24 jun 2024 | 4,2000 | 4,2840 | 3,9700 | 4,0000 | 4,0000 | 1.802.700 |
| 21 jun 2024 | 4,1000 | 4,2900 | 4,0700 | 4,1700 | 4,1700 | 6.597.100 |
| 20 jun 2024 | 4,2200 | 4,2200 | 4,0650 | 4,1200 | 4,1200 | 2.499.800 |
| 18 jun 2024 | 4,2300 | 4,2800 | 4,1300 | 4,2200 | 4,2200 | 2.053.300 |
| 17 jun 2024 | 4,3300 | 4,3800 | 4,1200 | 4,2700 | 4,2700 | 2.352.500 |
| 14 jun 2024 | 4,5600 | 4,5650 | 4,3200 | 4,3900 | 4,3900 | 1.845.400 |
| 13 jun 2024 | 4,8700 | 4,8960 | 4,5150 | 4,6400 | 4,6400 | 2.879.300 |
| 12 jun 2024 | 4,7000 | 5,1350 | 4,6600 | 4,8500 | 4,8500 | 4.382.200 |
| 11 jun 2024 | 4,4400 | 4,5960 | 4,3600 | 4,5400 | 4,5400 | 2.174.200 |
| 10 jun 2024 | 4,4100 | 4,5600 | 4,2600 | 4,5500 | 4,5500 | 2.206.700 |
| 07 jun 2024 | 4,5800 | 4,6500 | 4,3600 | 4,4500 | 4,4500 | 2.055.300 |
| 06 jun 2024 | 4,6400 | 4,6500 | 4,4100 | 4,6400 | 4,6400 | 2.654.600 |
| 05 jun 2024 | 4,2000 | 4,5800 | 4,1200 | 4,5700 | 4,5700 | 3.312.300 |
| 04 jun 2024 | 4,1000 | 4,1700 | 4,0200 | 4,1500 | 4,1500 | 2.993.700 |
| 03 jun 2024 | 4,0300 | 4,1600 | 4,0000 | 4,1100 | 4,1100 | 2.909.900 |
| 31 may 2024 | 4,0100 | 4,1350 | 3,8100 | 3,9100 | 3,9100 | 2.455.200 |
| 30 may 2024 | 3,6100 | 4,0500 | 3,6100 | 3,9500 | 3,9500 | 3.600.200 |
| 29 may 2024 | 3,6000 | 3,6200 | 3,4800 | 3,6100 | 3,6100 | 2.524.200 |
| 28 may 2024 | 3,7400 | 3,7900 | 3,6000 | 3,6300 | 3,6300 | 1.803.800 |
| 24 may 2024 | 3,6700 | 3,7200 | 3,6200 | 3,7000 | 3,7000 | 1.368.000 |
| 23 may 2024 | 3,8200 | 3,8400 | 3,5500 | 3,6100 | 3,6100 | 2.635.400 |
| 22 may 2024 | 3,7500 | 3,9500 | 3,7450 | 3,7900 | 3,7900 | 2.167.500 |
| 21 may 2024 | 3,7600 | 3,8050 | 3,7450 | 3,7500 | 3,7500 | 1.406.800 |
| 20 may 2024 | 3,8100 | 3,8700 | 3,7600 | 3,7900 | 3,7900 | 1.526.600 |
| 17 may 2024 | 3,9300 | 3,9600 | 3,7800 | 3,8200 | 3,8200 | 1.804.100 |
| 16 may 2024 | 4,0000 | 4,0350 | 3,9000 | 3,9100 | 3,9100 | 1.858.100 |
| 15 may 2024 | 4,0600 | 4,1100 | 3,8800 | 3,9700 | 3,9700 | 2.517.400 |
| 14 may 2024 | 4,0200 | 4,1600 | 3,9200 | 4,0000 | 4,0000 | 3.547.900 |
| 13 may 2024 | 4,0200 | 4,1200 | 3,8750 | 3,9700 | 3,9700 | 3.788.400 |
| 10 may 2024 | 4,1900 | 4,4650 | 4,0000 | 4,1000 | 4,1000 | 5.576.300 |
| 09 may 2024 | 4,5500 | 4,7300 | 4,4300 | 4,6900 | 4,6900 | 2.851.700 |
| 08 may 2024 | 4,6000 | 4,6700 | 4,5100 | 4,5800 | 4,5800 | 2.083.800 |
| 07 may 2024 | 4,8200 | 4,8300 | 4,6300 | 4,6900 | 4,6900 | 1.558.900 |
| 06 may 2024 | 4,7800 | 4,8500 | 4,7100 | 4,8000 | 4,8000 | 1.662.200 |
| 03 may 2024 | 4,4800 | 4,6600 | 4,3600 | 4,6500 | 4,6500 | 2.701.400 |
| 02 may 2024 | 4,3800 | 4,4050 | 4,2100 | 4,3400 | 4,3400 | 1.618.100 |
| 01 may 2024 | 4,2600 | 4,4800 | 4,1600 | 4,2700 | 4,2700 | 1.985.600 |
| 30 abr 2024 | 4,4000 | 4,4200 | 4,2150 | 4,3300 | 4,3300 | 2.239.700 |
| 29 abr 2024 | 4,5300 | 4,6400 | 4,4100 | 4,4500 | 4,4500 | 2.049.100 |
| 26 abr 2024 | 4,1300 | 4,5350 | 4,1000 | 4,4600 | 4,4600 | 2.380.100 |
| 25 abr 2024 | 4,0500 | 4,1700 | 3,9200 | 4,1400 | 4,1400 | 2.038.600 |
| 24 abr 2024 | 3,8800 | 4,2000 | 3,8500 | 4,1300 | 4,1300 | 3.111.000 |
| 23 abr 2024 | 3,6600 | 3,8500 | 3,6250 | 3,7900 | 3,7900 | 2.230.200 |
| 22 abr 2024 | 3,7100 | 3,7100 | 3,5350 | 3,6700 | 3,6700 | 2.736.500 |
| 19 abr 2024 | 3,8300 | 3,8600 | 3,6300 | 3,6400 | 3,6400 | 3.089.100 |
| 18 abr 2024 | 3,9000 | 4,0100 | 3,8230 | 3,8600 | 3,8600 | 1.703.500 |
| 17 abr 2024 | 4,0900 | 4,2000 | 3,9000 | 3,9000 | 3,9000 | 1.827.000 |
| 16 abr 2024 | 4,1200 | 4,1400 | 3,9400 | 4,0700 | 4,0700 | 1.974.500 |
| 15 abr 2024 | 4,3300 | 4,3300 | 3,8030 | 4,1900 | 4,1900 | 4.605.900 |
| 12 abr 2024 | 4,3300 | 4,3600 | 4,2200 | 4,3200 | 4,3200 | 2.385.400 |
| 11 abr 2024 | 4,3500 | 4,3900 | 4,2300 | 4,3700 | 4,3700 | 1.854.000 |
| 10 abr 2024 | 4,5100 | 4,5400 | 4,2850 | 4,3100 | 4,3100 | 3.324.600 |
| 09 abr 2024 | 4,6500 | 4,8100 | 4,5750 | 4,7000 | 4,7000 | 2.208.800 |
| 08 abr 2024 | 4,4600 | 4,6400 | 4,4600 | 4,5800 | 4,5800 | 2.120.600 |
| 05 abr 2024 | 4,5500 | 4,6200 | 4,4500 | 4,5800 | 4,5800 | 1.604.800 |
| 04 abr 2024 | 4,7200 | 4,8200 | 4,4800 | 4,5200 | 4,5200 | 1.591.600 |
| 03 abr 2024 | 4,6000 | 4,6400 | 4,4050 | 4,6200 | 4,6200 | 2.261.300 |
| 02 abr 2024 | 4,7300 | 4,7700 | 4,5800 | 4,6500 | 4,6500 | 2.173.200 |
| 01 abr 2024 | 4,8500 | 4,8800 | 4,6100 | 4,8600 | 4,8600 | 3.063.400 |
| 28 mar 2024 | 4,6000 | 4,9200 | 4,5900 | 4,7700 | 4,7700 | 3.175.800 |
| 27 mar 2024 | 4,3700 | 4,6500 | 4,3700 | 4,5800 | 4,5800 | 3.194.100 |
| 26 mar 2024 | 4,5300 | 4,6400 | 4,2700 | 4,2900 | 4,2900 | 3.409.700 |
| 25 mar 2024 | 4,2300 | 4,5000 | 4,1600 | 4,4300 | 4,4300 | 2.542.600 |
| 22 mar 2024 | 4,4800 | 4,4800 | 4,2500 | 4,2700 | 4,2700 | 4.729.400 |
| 21 mar 2024 | 4,7900 | 4,9300 | 4,4500 | 4,4600 | 4,4600 | 4.970.300 |
| 20 mar 2024 | 4,7500 | 4,8450 | 4,4700 | 4,7000 | 4,7000 | 3.562.300 |
| 19 mar 2024 | 4,5900 | 4,8400 | 4,5200 | 4,7600 | 4,7600 | 3.455.200 |
| 18 mar 2024 | 4,6200 | 4,7200 | 4,4800 | 4,6900 | 4,6900 | 4.124.000 |
| 15 mar 2024 | 4,6400 | 4,7300 | 4,5600 | 4,6000 | 4,6000 | 7.874.700 |
| 14 mar 2024 | 5,1100 | 5,1100 | 4,6200 | 4,6900 | 4,6900 | 5.101.600 |
| 13 mar 2024 | 5,1300 | 5,3800 | 5,1100 | 5,1300 | 5,1300 | 3.406.900 |
| 12 mar 2024 | 5,2150 | 5,2400 | 4,9950 | 5,2100 | 5,2100 | 3.776.800 |
| 11 mar 2024 | 5,0100 | 5,2400 | 4,8800 | 5,1400 | 5,1400 | 5.127.100 |
| 08 mar 2024 | 5,4200 | 5,4550 | 4,8400 | 4,8500 | 4,8500 | 5.973.300 |
| 07 mar 2024 | 5,3200 | 5,5000 | 5,2700 | 5,3800 | 5,3800 | 4.233.700 |
| 06 mar 2024 | 5,5100 | 5,6600 | 5,1900 | 5,3500 | 5,3500 | 3.773.500 |
| 05 mar 2024 | 5,6700 | 5,7100 | 5,3200 | 5,3800 | 5,3800 | 4.235.800 |
| 04 mar 2024 | 5,8100 | 6,0250 | 5,7300 | 5,7700 | 5,7700 | 5.005.300 |
| 01 mar 2024 | 7,3200 | 7,4000 | 5,5550 | 5,6600 | 5,6600 | 13.526.900 |
| 29 feb 2024 | 5,9500 | 6,2100 | 5,9200 | 6,1400 | 6,1400 | 6.839.200 |
| 28 feb 2024 | 5,7600 | 5,8900 | 5,6000 | 5,7700 | 5,7700 | 4.962.700 |
| 27 feb 2024 | 5,8100 | 5,8400 | 5,6200 | 5,7300 | 5,7300 | 5.846.600 |
| 26 feb 2024 | 5,8100 | 5,9400 | 5,6700 | 5,6800 | 5,6800 | 3.925.300 |
| 23 feb 2024 | 5,8900 | 5,8900 | 5,6500 | 5,7000 | 5,7000 | 1.856.100 |
| 22 feb 2024 | 6,2100 | 6,2600 | 5,8600 | 5,8800 | 5,8800 | 2.033.500 |
| 21 feb 2024 | 6,1200 | 6,2300 | 5,9200 | 5,9800 | 5,9800 | 2.127.500 |
| 20 feb 2024 | 6,2800 | 6,3000 | 6,1150 | 6,2800 | 6,2800 | 1.663.500 |
| 16 feb 2024 | 6,6500 | 6,7100 | 6,3130 | 6,3400 | 6,3400 | 1.638.400 |
| 15 feb 2024 | 6,9300 | 6,9500 | 6,6450 | 6,7200 | 6,7200 | 1.612.100 |
| 14 feb 2024 | 6,5800 | 6,8000 | 6,5300 | 6,7900 | 6,7900 | 1.408.500 |
| 13 feb 2024 | 6,4100 | 6,5750 | 6,2750 | 6,3600 | 6,3600 | 2.647.400 |
| 12 feb 2024 | 6,8000 | 7,1900 | 6,7100 | 6,8100 | 6,8100 | 2.398.600 |
| 09 feb 2024 | 6,4300 | 6,8900 | 6,4300 | 6,7000 | 6,7000 | 2.796.400 |
| 08 feb 2024 | 5,7100 | 6,4600 | 5,6900 | 6,3300 | 6,3300 | 2.946.500 |
| 07 feb 2024 | 5,7200 | 5,7300 | 5,5200 | 5,6800 | 5,6800 | 1.837.100 |
| 06 feb 2024 | 5,5700 | 5,7850 | 5,5700 | 5,7100 | 5,7100 | 1.610.700 |
| 05 feb 2024 | 5,6300 | 5,6900 | 5,5100 | 5,5900 | 5,5900 | 1.115.900 |
| 02 feb 2024 | 5,6100 | 5,6700 | 5,4700 | 5,6300 | 5,6300 | 1.576.500 |
| 01 feb 2024 | 5,8100 | 6,0200 | 5,6100 | 5,6800 | 5,6800 | 2.120.000 |
| *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.