Mercados españoles cerrados en 2 hrs 8 min
IBEX 35
10.898,80 +44,10 (+0,41%) Euro Stoxx 50
4.953,68 +32,20 (+0,65%) Dólar/Euro
1,0787 +0,0021 (+0,19%) Petróleo Brent
83,55 +0,59 (+0,71%) Oro
2.333,80 +25,20 (+1,09%) Bitcoin EUR
59.009,90 -420,70 (-0,71%)
The OLB Group, Inc. (OLB)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4,9660 | 6,2000 | 4,5300 | 4,7000 | 4,7000 | 97.134 |
| 02 may 2024 | 4,4010 | 7,7000 | 4,0500 | 4,8960 | 4,8960 | 289.918 |
| 01 may 2024 | 4,3000 | 4,9940 | 3,8170 | 4,3505 | 4,3505 | 10.108 |
| 30 abr 2024 | 4,6730 | 5,1990 | 3,5000 | 4,4900 | 4,4900 | 39.965 |
| 29 abr 2024 | 3,5040 | 4,8000 | 3,3000 | 4,7680 | 4,7680 | 60.119 |
| 26 abr 2024 | 3,0200 | 3,6120 | 2,9830 | 3,6120 | 3,6120 | 19.943 |
| 25 abr 2024 | 2,9000 | 3,4280 | 2,8800 | 3,0120 | 3,0120 | 14.073 |
| 24 abr 2024 | 3,1720 | 3,2000 | 2,9050 | 3,0200 | 3,0200 | 12.243 |
| 23 abr 2024 | 2,8960 | 3,3000 | 2,8390 | 3,2700 | 3,2700 | 37.857 |
| 22 abr 2024 | 3,9000 | 3,9800 | 2,9985 | 3,1130 | 3,1130 | 321.085 |
| 19 abr 2024 | 3,8020 | 3,9000 | 3,1370 | 3,3000 | 3,3000 | 153.481 |
| 18 abr 2024 | 4,2300 | 4,2300 | 3,8800 | 3,8800 | 3,8800 | 5181 |
| 17 abr 2024 | 4,0110 | 4,4050 | 4,0110 | 4,2810 | 4,2810 | 1692 |
| 16 abr 2024 | 4,5000 | 4,8900 | 3,5000 | 4,0020 | 4,0020 | 13.238 |
| 15 abr 2024 | 5,8400 | 5,8400 | 4,5000 | 4,7990 | 4,7990 | 33.030 |
| 12 abr 2024 | 6,0600 | 6,0990 | 5,5690 | 5,5690 | 5,5690 | 1993 |
| 11 abr 2024 | 5,7210 | 5,9000 | 5,5690 | 5,7010 | 5,7010 | 4301 |
| 10 abr 2024 | 5,9000 | 5,9000 | 5,7300 | 5,7620 | 5,7620 | 700 |
| 09 abr 2024 | 5,7110 | 5,8990 | 5,7110 | 5,8150 | 5,8150 | 491 |
| 08 abr 2024 | 5,7741 | 5,9000 | 5,5430 | 5,7100 | 5,7100 | 2048 |
| 05 abr 2024 | 5,7763 | 5,9990 | 5,5120 | 5,6740 | 5,6740 | 3071 |
| 04 abr 2024 | 6,2000 | 6,2000 | 5,7250 | 5,7270 | 5,7270 | 8235 |
| 03 abr 2024 | 5,9000 | 6,2000 | 5,7000 | 6,0000 | 6,0000 | 3838 |
| 02 abr 2024 | 5,8000 | 5,9900 | 5,8000 | 5,9010 | 5,9010 | 3728 |
| 01 abr 2024 | 6,0250 | 6,1990 | 5,8000 | 5,9300 | 5,9300 | 4570 |
| 28 mar 2024 | 5,8719 | 5,9990 | 5,7100 | 5,7110 | 5,7110 | 2596 |
| 27 mar 2024 | 6,0000 | 6,2000 | 5,8100 | 5,8100 | 5,8100 | 2622 |
| 26 mar 2024 | 6,0010 | 6,2000 | 6,0000 | 6,0110 | 6,0110 | 1687 |
| 25 mar 2024 | 6,1760 | 6,2000 | 5,8200 | 6,0000 | 6,0000 | 4229 |
| 22 mar 2024 | 6,7155 | 6,7155 | 5,8200 | 6,0620 | 6,0620 | 7754 |
| 21 mar 2024 | 6,6020 | 6,9000 | 6,3000 | 6,5310 | 6,5310 | 3289 |
| 20 mar 2024 | 6,5600 | 6,9000 | 6,5510 | 6,5510 | 6,5510 | 583 |
| 19 mar 2024 | 6,4160 | 7,0790 | 6,4150 | 6,5510 | 6,5510 | 3039 |
| 18 mar 2024 | 6,6510 | 7,1000 | 6,2500 | 6,3940 | 6,3940 | 2042 |
| 15 mar 2024 | 6,5100 | 6,8010 | 6,5100 | 6,6510 | 6,6510 | 832 |
| 14 mar 2024 | 6,7000 | 6,9900 | 6,5050 | 6,6000 | 6,6000 | 1342 |
| 13 mar 2024 | 7,0700 | 7,0960 | 6,6870 | 6,7000 | 6,7000 | 2464 |
| 12 mar 2024 | 7,0500 | 7,2380 | 7,0500 | 7,0700 | 7,0700 | 2623 |
| 11 mar 2024 | 7,0110 | 7,4000 | 7,0000 | 7,1000 | 7,1000 | 2885 |
| 08 mar 2024 | 6,8990 | 7,3900 | 6,7510 | 7,0110 | 7,0110 | 1324 |
| 07 mar 2024 | 6,8500 | 7,2500 | 6,7180 | 6,7180 | 6,7180 | 1843 |
| 06 mar 2024 | 6,6000 | 7,5560 | 6,5050 | 7,0010 | 7,0010 | 7129 |
| 05 mar 2024 | 6,8510 | 7,5000 | 6,6000 | 6,6000 | 6,6000 | 2789 |
| 04 mar 2024 | 7,1000 | 7,4000 | 6,7100 | 6,8330 | 6,8330 | 4286 |
| 01 mar 2024 | 7,4305 | 7,7000 | 7,0610 | 7,0610 | 7,0610 | 1394 |
| 29 feb 2024 | 7,3110 | 7,6000 | 7,0010 | 7,0600 | 7,0600 | 4267 |
| 28 feb 2024 | 7,4000 | 7,8000 | 7,0000 | 7,3890 | 7,3890 | 9633 |
| 27 feb 2024 | 7,5000 | 7,5000 | 7,1380 | 7,1610 | 7,1610 | 3235 |
| 26 feb 2024 | 7,2005 | 7,5000 | 7,1010 | 7,1100 | 7,1100 | 2270 |
| 23 feb 2024 | 7,4000 | 7,4000 | 7,0000 | 7,1010 | 7,1010 | 623 |
| 22 feb 2024 | 7,0000 | 7,8000 | 7,0000 | 7,1020 | 7,1020 | 2064 |
| 21 feb 2024 | 7,3110 | 7,4150 | 7,1000 | 7,1850 | 7,1850 | 4515 |
| 20 feb 2024 | 7,7110 | 7,7110 | 7,4000 | 7,4000 | 7,4000 | 3916 |
| 16 feb 2024 | 7,7000 | 8,0850 | 7,6000 | 7,7110 | 7,7110 | 2310 |
| 15 feb 2024 | 8,0000 | 8,2000 | 7,6000 | 7,6000 | 7,6000 | 3557 |
| 14 feb 2024 | 7,9000 | 7,9000 | 7,6100 | 7,8510 | 7,8510 | 3575 |
| 13 feb 2024 | 7,7110 | 7,8110 | 7,3000 | 7,3000 | 7,3000 | 1194 |
| 12 feb 2024 | 7,7000 | 8,0000 | 7,5000 | 7,7110 | 7,7110 | 3041 |
| 09 feb 2024 | 8,1300 | 8,1900 | 7,1000 | 7,6280 | 7,6280 | 2378 |
| 08 feb 2024 | 7,3000 | 8,0000 | 7,1000 | 7,5000 | 7,5000 | 5211 |
| 07 feb 2024 | 7,5400 | 7,6640 | 7,4730 | 7,4730 | 7,4730 | 1802 |
| 06 feb 2024 | 7,6110 | 7,7000 | 7,3000 | 7,3000 | 7,3000 | 4961 |
| 05 feb 2024 | 7,7110 | 7,7110 | 7,5000 | 7,6000 | 7,6000 | 1823 |
| 02 feb 2024 | 7,6000 | 8,1790 | 7,5090 | 7,7120 | 7,7120 | 1647 |
| 01 feb 2024 | 8,4000 | 8,4000 | 6,7910 | 7,6000 | 7,6000 | 9545 |
| 31 ene 2024 | 8,2000 | 8,5200 | 8,2000 | 8,4000 | 8,4000 | 2064 |
| 30 ene 2024 | 8,4000 | 8,9920 | 8,4000 | 8,4570 | 8,4570 | 1033 |
| 29 ene 2024 | 9,0000 | 9,1500 | 8,4000 | 8,7000 | 8,7000 | 8069 |
| 26 ene 2024 | 8,6000 | 8,7990 | 8,4000 | 8,4540 | 8,4540 | 1892 |
| 25 ene 2024 | 8,6000 | 8,9990 | 8,4000 | 8,4000 | 8,4000 | 1227 |
| 24 ene 2024 | 8,9000 | 9,3100 | 8,6170 | 8,6280 | 8,6280 | 9223 |
| 23 ene 2024 | 9,1080 | 9,1360 | 8,5000 | 8,5750 | 8,5750 | 4951 |
| 22 ene 2024 | 8,5000 | 9,4250 | 8,3020 | 9,3900 | 9,3900 | 16.276 |
| 19 ene 2024 | 7,0000 | 8,3990 | 7,0000 | 8,2030 | 8,2030 | 18.071 |
| 18 ene 2024 | 7,5000 | 7,9500 | 7,0000 | 7,0000 | 7,0000 | 3492 |
| 17 ene 2024 | 7,6510 | 8,2000 | 7,6000 | 8,0100 | 8,0100 | 2547 |
| 16 ene 2024 | 7,6510 | 8,5000 | 7,6510 | 8,2470 | 8,2470 | 2656 |
| 12 ene 2024 | 7,8000 | 7,8750 | 7,5000 | 7,6510 | 7,6510 | 4626 |
| 11 ene 2024 | 8,0000 | 8,4980 | 7,8000 | 7,9990 | 7,9990 | 8010 |
| 10 ene 2024 | 7,9990 | 7,9990 | 7,5000 | 7,8570 | 7,8570 | 4324 |
| 09 ene 2024 | 8,2000 | 8,7000 | 7,7000 | 7,9990 | 7,9990 | 6504 |
| 08 ene 2024 | 8,2950 | 8,5000 | 7,9110 | 8,2900 | 8,2900 | 5521 |
| 05 ene 2024 | 8,4396 | 8,8000 | 7,3780 | 7,8000 | 7,8000 | 11.322 |
| 04 ene 2024 | 7,8110 | 8,8000 | 7,8110 | 8,2800 | 8,2800 | 11.498 |
| 03 ene 2024 | 9,7000 | 9,7000 | 7,6100 | 7,8420 | 7,8420 | 31.360 |
| 02 ene 2024 | 10,9000 | 11,7000 | 9,8090 | 10,0040 | 10,0040 | 15.751 |
| 29 dic 2023 | 11,4000 | 11,5000 | 9,1000 | 10,6000 | 10,6000 | 21.145 |
| 28 dic 2023 | 9,5000 | 11,3000 | 9,4400 | 10,7000 | 10,7000 | 51.215 |
| 27 dic 2023 | 7,9000 | 9,8980 | 7,9000 | 9,4300 | 9,4300 | 25.038 |
| 26 dic 2023 | 8,4000 | 8,4000 | 7,8000 | 8,1300 | 8,1300 | 6176 |
| 22 dic 2023 | 8,5880 | 8,7000 | 8,0000 | 8,4900 | 8,4900 | 9601 |
| 21 dic 2023 | 8,4255 | 8,7000 | 8,1510 | 8,1650 | 8,1650 | 1616 |
| 20 dic 2023 | 8,4110 | 8,7008 | 8,0000 | 8,3000 | 8,3000 | 4388 |
| 19 dic 2023 | 8,2510 | 8,8000 | 8,2510 | 8,6000 | 8,6000 | 2204 |
| 18 dic 2023 | 8,4580 | 8,7300 | 8,1000 | 8,4490 | 8,4490 | 2527 |
| 15 dic 2023 | 8,3110 | 8,8000 | 8,3110 | 8,4000 | 8,4000 | 2189 |
| 14 dic 2023 | 8,5000 | 8,8120 | 8,0540 | 8,7990 | 8,7990 | 3940 |
| 13 dic 2023 | 8,0000 | 8,8100 | 8,0000 | 8,6000 | 8,6000 | 3417 |
| 12 dic 2023 | 8,9820 | 9,0000 | 8,1000 | 8,2450 | 8,2450 | 2392 |
| 11 dic 2023 | 8,9110 | 9,5000 | 8,0010 | 8,2010 | 8,2010 | 4738 |
| *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.