Mercados españoles abiertos en 57 mins
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.748,76 +512,69 (+1,34%) Dólar/Euro
1,0760 -0,0014 (-0,13%) Petróleo Brent
83,53 +0,20 (+0,24%) Bitcoin EUR
59.155,45 -502,19 (-0,84%)
Outbrain Inc. (OB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 4,4400 | 4,4700 | 4,3600 | 4,3700 | 4,3700 | 64.300 |
| 03 may 2024 | 4,5000 | 4,5050 | 4,3400 | 4,4100 | 4,4100 | 114.200 |
| 02 may 2024 | 4,3000 | 4,4800 | 4,2050 | 4,4400 | 4,4400 | 293.800 |
| 01 may 2024 | 4,1000 | 4,3000 | 4,0900 | 4,2300 | 4,2300 | 240.800 |
| 30 abr 2024 | 4,1400 | 4,1400 | 4,0400 | 4,0500 | 4,0500 | 85.100 |
| 29 abr 2024 | 4,1700 | 4,2400 | 4,1600 | 4,1600 | 4,1600 | 33.300 |
| 26 abr 2024 | 4,0000 | 4,2000 | 4,0000 | 4,1800 | 4,1800 | 165.200 |
| 25 abr 2024 | 4,0300 | 4,1200 | 4,0300 | 4,0700 | 4,0700 | 61.700 |
| 24 abr 2024 | 4,1500 | 4,1600 | 4,0950 | 4,1100 | 4,1100 | 61.200 |
| 23 abr 2024 | 4,0700 | 4,1600 | 4,0700 | 4,1400 | 4,1400 | 53.900 |
| 22 abr 2024 | 4,1000 | 4,1000 | 4,0500 | 4,0700 | 4,0700 | 52.700 |
| 19 abr 2024 | 4,0500 | 4,1100 | 4,0500 | 4,0900 | 4,0900 | 63.100 |
| 18 abr 2024 | 4,0700 | 4,1300 | 4,0500 | 4,0600 | 4,0600 | 100.400 |
| 17 abr 2024 | 4,0500 | 4,0700 | 3,9900 | 4,0700 | 4,0700 | 183.800 |
| 16 abr 2024 | 4,0500 | 4,1100 | 4,0300 | 4,0500 | 4,0500 | 48.200 |
| 15 abr 2024 | 4,0400 | 4,1000 | 4,0300 | 4,0400 | 4,0400 | 145.700 |
| 12 abr 2024 | 4,0600 | 4,3000 | 4,0450 | 4,0900 | 4,0900 | 65.400 |
| 11 abr 2024 | 4,0200 | 4,1000 | 4,0000 | 4,0900 | 4,0900 | 155.900 |
| 10 abr 2024 | 3,9300 | 4,1000 | 3,9100 | 4,0200 | 4,0200 | 161.800 |
| 09 abr 2024 | 4,1100 | 4,1350 | 4,0800 | 4,0900 | 4,0900 | 53.000 |
| 08 abr 2024 | 4,1700 | 4,1800 | 4,0750 | 4,0800 | 4,0800 | 136.600 |
| 05 abr 2024 | 4,1500 | 4,2000 | 4,1300 | 4,1600 | 4,1600 | 43.600 |
| 04 abr 2024 | 4,1000 | 4,1750 | 4,0800 | 4,1300 | 4,1300 | 208.700 |
| 03 abr 2024 | 3,9600 | 4,2000 | 3,9600 | 4,0950 | 4,0950 | 283.200 |
| 02 abr 2024 | 4,0000 | 4,0600 | 3,9800 | 4,0000 | 4,0000 | 77.700 |
| 01 abr 2024 | 3,9500 | 4,0700 | 3,9000 | 4,0500 | 4,0500 | 95.400 |
| 28 mar 2024 | 3,9200 | 4,0270 | 3,9200 | 3,9500 | 3,9500 | 47.400 |
| 27 mar 2024 | 3,7400 | 3,9600 | 3,7300 | 3,9300 | 3,9300 | 76.900 |
| 26 mar 2024 | 3,7500 | 3,7800 | 3,5800 | 3,7100 | 3,7100 | 67.500 |
| 25 mar 2024 | 3,7000 | 3,7500 | 3,6860 | 3,7300 | 3,7300 | 99.400 |
| 22 mar 2024 | 3,8800 | 3,9000 | 3,6800 | 3,6900 | 3,6900 | 45.000 |
| 21 mar 2024 | 3,8000 | 3,9000 | 3,7800 | 3,8700 | 3,8700 | 105.200 |
| 20 mar 2024 | 3,7100 | 3,8700 | 3,6200 | 3,8000 | 3,8000 | 104.200 |
| 19 mar 2024 | 3,7200 | 3,7600 | 3,6100 | 3,7300 | 3,7300 | 69.100 |
| 18 mar 2024 | 3,6500 | 3,7500 | 3,6450 | 3,7200 | 3,7200 | 71.200 |
| 15 mar 2024 | 3,7700 | 3,8280 | 3,6600 | 3,6900 | 3,6900 | 388.400 |
| 14 mar 2024 | 3,8800 | 3,9000 | 3,7700 | 3,8200 | 3,8200 | 170.800 |
| 13 mar 2024 | 3,9700 | 4,0400 | 3,7400 | 3,8900 | 3,8900 | 574.100 |
| 12 mar 2024 | 4,1100 | 4,2600 | 3,9200 | 3,9800 | 3,9800 | 201.100 |
| 11 mar 2024 | 3,8400 | 4,1500 | 3,8250 | 4,1300 | 4,1300 | 145.700 |
| 08 mar 2024 | 3,8100 | 4,0000 | 3,8100 | 3,8600 | 3,8600 | 85.500 |
| 07 mar 2024 | 3,8300 | 3,9400 | 3,7300 | 3,8300 | 3,8300 | 299.600 |
| 06 mar 2024 | 3,6500 | 3,8700 | 3,6000 | 3,8500 | 3,8500 | 132.600 |
| 05 mar 2024 | 3,7000 | 3,8100 | 3,5800 | 3,6200 | 3,6200 | 204.700 |
| 04 mar 2024 | 3,5100 | 3,7900 | 3,4200 | 3,7500 | 3,7500 | 1.378.100 |
| 01 mar 2024 | 3,7000 | 3,7000 | 3,4500 | 3,4700 | 3,4700 | 136.700 |
| 29 feb 2024 | 3,7900 | 3,9400 | 3,6200 | 3,6800 | 3,6800 | 394.100 |
| 28 feb 2024 | 4,0400 | 4,0900 | 3,8860 | 3,9100 | 3,9100 | 84.900 |
| 27 feb 2024 | 4,1600 | 4,1800 | 4,0500 | 4,0800 | 4,0800 | 77.100 |
| 26 feb 2024 | 4,0600 | 4,1650 | 3,9600 | 4,1000 | 4,1000 | 46.500 |
| 23 feb 2024 | 4,1200 | 4,1800 | 4,0700 | 4,1300 | 4,1300 | 38.200 |
| 22 feb 2024 | 4,1700 | 4,1800 | 4,0200 | 4,1200 | 4,1200 | 57.300 |
| 21 feb 2024 | 4,2100 | 4,2700 | 4,1220 | 4,1800 | 4,1800 | 65.800 |
| 20 feb 2024 | 4,3200 | 4,4200 | 4,1800 | 4,2200 | 4,2200 | 76.000 |
| 16 feb 2024 | 4,4300 | 4,5000 | 4,3700 | 4,3700 | 4,3700 | 79.000 |
| 15 feb 2024 | 4,3700 | 4,4700 | 4,0200 | 4,4400 | 4,4400 | 98.200 |
| 14 feb 2024 | 4,2200 | 4,3900 | 4,2150 | 4,3200 | 4,3200 | 106.800 |
| 13 feb 2024 | 4,4300 | 4,4500 | 4,1200 | 4,1400 | 4,1400 | 117.900 |
| 12 feb 2024 | 4,4700 | 4,6450 | 4,4300 | 4,5600 | 4,5600 | 130.100 |
| 09 feb 2024 | 4,2500 | 4,5300 | 4,1850 | 4,4800 | 4,4800 | 87.700 |
| 08 feb 2024 | 4,1900 | 4,3900 | 4,0710 | 4,2200 | 4,2200 | 100.200 |
| 07 feb 2024 | 4,1300 | 4,3000 | 4,0600 | 4,2200 | 4,2200 | 71.100 |
| 06 feb 2024 | 3,9700 | 4,1400 | 3,9200 | 4,1300 | 4,1300 | 75.200 |
| 05 feb 2024 | 4,0300 | 4,0500 | 3,9000 | 3,9600 | 3,9600 | 95.300 |
| 02 feb 2024 | 3,8800 | 4,1600 | 3,8800 | 4,0700 | 4,0700 | 69.300 |
| 01 feb 2024 | 3,9700 | 4,1200 | 3,8800 | 3,9000 | 3,9000 | 98.400 |
| 31 ene 2024 | 4,0500 | 4,1400 | 3,9000 | 3,9300 | 3,9300 | 102.700 |
| 30 ene 2024 | 4,0000 | 4,1800 | 3,9900 | 4,0400 | 4,0400 | 139.800 |
| 29 ene 2024 | 4,0000 | 4,1470 | 4,0000 | 4,0800 | 4,0800 | 123.300 |
| 26 ene 2024 | 3,9700 | 4,0300 | 3,9240 | 4,0000 | 4,0000 | 67.100 |
| 25 ene 2024 | 3,8900 | 4,0580 | 3,8260 | 3,9400 | 3,9400 | 98.700 |
| 24 ene 2024 | 4,0800 | 4,1100 | 3,6400 | 3,8300 | 3,8300 | 244.900 |
| 23 ene 2024 | 4,0000 | 4,1200 | 3,9900 | 4,0800 | 4,0800 | 195.100 |
| 22 ene 2024 | 4,0100 | 4,0390 | 3,8400 | 3,9900 | 3,9900 | 235.300 |
| 19 ene 2024 | 3,9900 | 4,0500 | 3,9500 | 3,9900 | 3,9900 | 155.400 |
| 18 ene 2024 | 3,9200 | 4,0200 | 3,8500 | 3,9700 | 3,9700 | 90.000 |
| 17 ene 2024 | 3,8900 | 3,9300 | 3,7600 | 3,8900 | 3,8900 | 61.700 |
| 16 ene 2024 | 4,0300 | 4,0500 | 3,9200 | 3,9400 | 3,9400 | 58.800 |
| 12 ene 2024 | 4,1800 | 4,1800 | 3,8000 | 4,0700 | 4,0700 | 154.400 |
| 11 ene 2024 | 4,0400 | 4,1650 | 4,0000 | 4,1300 | 4,1300 | 93.400 |
| 10 ene 2024 | 4,1000 | 4,1700 | 4,0100 | 4,0400 | 4,0400 | 74.300 |
| 09 ene 2024 | 4,1100 | 4,2100 | 4,0700 | 4,1000 | 4,1000 | 66.600 |
| 08 ene 2024 | 4,2700 | 4,2700 | 4,1100 | 4,1400 | 4,1400 | 126.400 |
| 05 ene 2024 | 4,0900 | 4,3100 | 4,0700 | 4,2500 | 4,2500 | 299.200 |
| 04 ene 2024 | 4,1800 | 4,2400 | 4,1000 | 4,1100 | 4,1100 | 114.000 |
| 03 ene 2024 | 4,1400 | 4,2500 | 4,0100 | 4,1500 | 4,1500 | 84.600 |
| 02 ene 2024 | 4,3400 | 4,3400 | 4,1000 | 4,1200 | 4,1200 | 105.500 |
| 29 dic 2023 | 4,4100 | 4,4300 | 4,3100 | 4,3800 | 4,3800 | 58.000 |
| 28 dic 2023 | 4,3800 | 4,4750 | 4,2910 | 4,4200 | 4,4200 | 85.600 |
| 27 dic 2023 | 4,4100 | 4,5300 | 4,3600 | 4,4000 | 4,4000 | 100.900 |
| 26 dic 2023 | 4,5300 | 4,6000 | 4,4500 | 4,5600 | 4,5600 | 87.800 |
| 22 dic 2023 | 4,4000 | 4,5700 | 4,3600 | 4,5100 | 4,5100 | 81.400 |
| 21 dic 2023 | 4,2000 | 4,4500 | 4,1200 | 4,3700 | 4,3700 | 112.700 |
| 20 dic 2023 | 4,3400 | 4,4300 | 4,2300 | 4,3000 | 4,3000 | 146.300 |
| 19 dic 2023 | 4,1100 | 4,3000 | 4,0800 | 4,2800 | 4,2800 | 123.500 |
| 18 dic 2023 | 4,2200 | 4,3400 | 4,0900 | 4,1100 | 4,1100 | 155.000 |
| 15 dic 2023 | 4,3600 | 4,3600 | 4,2000 | 4,3400 | 4,3400 | 249.400 |
| 14 dic 2023 | 4,3500 | 4,3900 | 4,2500 | 4,3100 | 4,3100 | 153.900 |
| 13 dic 2023 | 4,1200 | 4,2900 | 4,0250 | 4,2900 | 4,2900 | 118.100 |
| 12 dic 2023 | 4,0300 | 4,2000 | 4,0000 | 4,1200 | 4,1200 | 83.500 |
| *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.