Mercados españoles cerrados
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0775 +0,0008 (+0,08%) Petróleo Brent
83,51 +0,55 (+0,66%) Bitcoin EUR
58.943,45 -222,42 (-0,38%)
OptimumBank Holdings, Inc. (OPHC)
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 |
|---|---|---|---|---|---|---|
| 06 may 2024 | 4,3500 | 4,4000 | 4,2600 | 4,2600 | 4,2600 | 12.193 |
| 03 may 2024 | 4,3300 | 4,4400 | 4,3300 | 4,4400 | 4,4400 | 400 |
| 02 may 2024 | 4,1800 | 4,3600 | 4,1800 | 4,3100 | 4,3100 | 8400 |
| 01 may 2024 | 4,3100 | 4,3100 | 4,2000 | 4,2000 | 4,2000 | 500 |
| 30 abr 2024 | 4,3300 | 4,4000 | 4,2000 | 4,2500 | 4,2500 | 16.600 |
| 29 abr 2024 | 4,2800 | 4,4000 | 4,1800 | 4,3700 | 4,3700 | 4000 |
| 26 abr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 1200 |
| 25 abr 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 24 abr 2024 | 4,3400 | 4,3400 | 4,1800 | 4,1800 | 4,1800 | 1400 |
| 23 abr 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 22 abr 2024 | 4,3000 | 4,5000 | 4,1800 | 4,1800 | 4,1800 | 24.500 |
| 19 abr 2024 | 4,2900 | 4,2900 | 4,2000 | 4,2100 | 4,2100 | 8700 |
| 18 abr 2024 | 4,0100 | 4,2500 | 4,0100 | 4,1800 | 4,1800 | 19.000 |
| 17 abr 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 1200 |
| 16 abr 2024 | 4,2000 | 4,2000 | 4,0000 | 4,0100 | 4,0100 | 34.600 |
| 15 abr 2024 | 4,2900 | 4,3000 | 4,0500 | 4,0500 | 4,0500 | 6100 |
| 12 abr 2024 | 4,1000 | 4,2600 | 4,1000 | 4,2600 | 4,2600 | 5200 |
| 11 abr 2024 | 4,1600 | 4,2500 | 4,1600 | 4,2000 | 4,2000 | 3900 |
| 10 abr 2024 | 4,1100 | 4,1600 | 4,0700 | 4,0700 | 4,0700 | 11.500 |
| 09 abr 2024 | 4,1500 | 4,1500 | 4,1100 | 4,1100 | 4,1100 | 1500 |
| 08 abr 2024 | 4,1200 | 4,1200 | 4,0600 | 4,0700 | 4,0700 | 7200 |
| 05 abr 2024 | 4,1300 | 4,1800 | 4,1100 | 4,1100 | 4,1100 | 1800 |
| 04 abr 2024 | 4,2000 | 4,2400 | 4,1100 | 4,2400 | 4,2400 | 5800 |
| 03 abr 2024 | 4,3200 | 4,3200 | 4,1500 | 4,1500 | 4,1500 | 1500 |
| 02 abr 2024 | 4,2500 | 4,2500 | 4,1000 | 4,2100 | 4,2100 | 3000 |
| 01 abr 2024 | 4,2600 | 4,3300 | 4,1100 | 4,1300 | 4,1300 | 15.300 |
| 28 mar 2024 | 4,3900 | 4,3900 | 4,2200 | 4,2900 | 4,2900 | 5100 |
| 27 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 500 |
| 26 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 1200 |
| 25 mar 2024 | 4,2100 | 4,2200 | 4,2100 | 4,2200 | 4,2200 | 1100 |
| 22 mar 2024 | 4,1700 | 4,3700 | 4,1700 | 4,3000 | 4,3000 | 10.300 |
| 21 mar 2024 | 4,3900 | 4,5100 | 4,3500 | 4,4000 | 4,4000 | 7200 |
| 20 mar 2024 | 4,3300 | 4,3800 | 4,2300 | 4,3800 | 4,3800 | 5000 |
| 19 mar 2024 | 4,1600 | 4,2600 | 4,0300 | 4,0600 | 4,0600 | 13.900 |
| 18 mar 2024 | 4,1400 | 4,2900 | 4,1000 | 4,1100 | 4,1100 | 7200 |
| 15 mar 2024 | 4,1600 | 4,2900 | 4,1600 | 4,2900 | 4,2900 | 13.700 |
| 14 mar 2024 | 4,2700 | 4,3600 | 4,0200 | 4,2000 | 4,2000 | 17.000 |
| 13 mar 2024 | 4,5500 | 4,5500 | 4,2700 | 4,2700 | 4,2700 | 6800 |
| 12 mar 2024 | 4,4900 | 4,5300 | 4,4600 | 4,4600 | 4,4600 | 3300 |
| 11 mar 2024 | 4,5000 | 4,6000 | 4,4900 | 4,4900 | 4,4900 | 5900 |
| 08 mar 2024 | 4,5100 | 4,5800 | 4,4900 | 4,5800 | 4,5800 | 5300 |
| 07 mar 2024 | 4,3600 | 4,5600 | 4,3500 | 4,5000 | 4,5000 | 15.100 |
| 06 mar 2024 | 4,5000 | 4,5400 | 4,3000 | 4,5000 | 4,5000 | 5900 |
| 05 mar 2024 | 4,4700 | 4,5000 | 4,3600 | 4,4800 | 4,4800 | 2000 |
| 04 mar 2024 | 4,3200 | 4,4000 | 4,3200 | 4,4000 | 4,4000 | 1400 |
| 01 mar 2024 | 4,2800 | 4,4900 | 4,2500 | 4,4000 | 4,4000 | 6400 |
| 29 feb 2024 | 4,3900 | 4,5000 | 4,3500 | 4,4000 | 4,4000 | 2900 |
| 28 feb 2024 | 4,3000 | 4,3300 | 4,2600 | 4,3300 | 4,3300 | 7600 |
| 27 feb 2024 | 4,3100 | 4,3300 | 4,3100 | 4,3300 | 4,3300 | 2000 |
| 26 feb 2024 | 4,2000 | 4,3900 | 4,2000 | 4,3300 | 4,3300 | 4100 |
| 23 feb 2024 | 4,1200 | 4,3700 | 4,0800 | 4,2200 | 4,2200 | 16.300 |
| 22 feb 2024 | 4,2400 | 4,2900 | 4,2000 | 4,2000 | 4,2000 | 3400 |
| 21 feb 2024 | 4,1500 | 4,2500 | 4,0700 | 4,2500 | 4,2500 | 4900 |
| 20 feb 2024 | 4,1700 | 4,2200 | 3,9000 | 4,0700 | 4,0700 | 18.000 |
| 16 feb 2024 | 3,9000 | 4,1600 | 3,9000 | 4,1100 | 4,1100 | 5200 |
| 15 feb 2024 | 4,1100 | 4,1200 | 4,0500 | 4,0900 | 4,0900 | 1800 |
| 14 feb 2024 | 4,1300 | 4,1300 | 4,0500 | 4,1200 | 4,1200 | 5600 |
| 13 feb 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 1300 |
| 12 feb 2024 | 3,8900 | 4,2300 | 3,8900 | 4,1200 | 4,1200 | 4500 |
| 09 feb 2024 | 4,0100 | 4,1000 | 3,9100 | 4,1000 | 4,1000 | 6500 |
| 08 feb 2024 | 4,2200 | 4,2200 | 4,0200 | 4,0300 | 4,0300 | 3600 |
| 07 feb 2024 | 4,0600 | 4,2100 | 3,9500 | 4,0900 | 4,0900 | 24.900 |
| 06 feb 2024 | 4,6000 | 4,6000 | 4,1700 | 4,1700 | 4,1700 | 8500 |
| 05 feb 2024 | 4,5100 | 4,6000 | 4,5100 | 4,6000 | 4,6000 | 8700 |
| 02 feb 2024 | 4,4400 | 4,6100 | 4,4400 | 4,6100 | 4,6100 | 1700 |
| 01 feb 2024 | 4,4300 | 4,5200 | 4,4000 | 4,5200 | 4,5200 | 2200 |
| 31 ene 2024 | 4,6000 | 4,6200 | 4,4300 | 4,4300 | 4,4300 | 4600 |
| 30 ene 2024 | 4,6300 | 4,6300 | 4,4200 | 4,6000 | 4,6000 | 7100 |
| 29 ene 2024 | 4,6600 | 4,6900 | 4,3700 | 4,6400 | 4,6400 | 10.600 |
| 26 ene 2024 | 4,4800 | 4,6400 | 4,4100 | 4,6400 | 4,6400 | 1800 |
| 25 ene 2024 | 4,7000 | 4,7000 | 4,5300 | 4,6000 | 4,6000 | 6400 |
| 24 ene 2024 | 4,6100 | 4,6500 | 4,6100 | 4,6300 | 4,6300 | 2300 |
| 23 ene 2024 | 4,6800 | 4,7500 | 4,6200 | 4,6200 | 4,6200 | 8500 |
| 22 ene 2024 | 4,5700 | 4,7300 | 4,5700 | 4,5700 | 4,5700 | 4200 |
| 19 ene 2024 | 4,5600 | 4,6300 | 4,5600 | 4,5800 | 4,5800 | 5000 |
| 18 ene 2024 | 4,6000 | 4,6400 | 4,6000 | 4,6400 | 4,6400 | 1600 |
| 17 ene 2024 | 4,8100 | 4,8100 | 4,6400 | 4,6400 | 4,6400 | 13.900 |
| 16 ene 2024 | 4,7900 | 4,9000 | 4,6200 | 4,7100 | 4,7100 | 26.300 |
| 12 ene 2024 | 4,7800 | 4,9200 | 4,6500 | 4,7000 | 4,7000 | 20.600 |
| 11 ene 2024 | 4,6200 | 4,8000 | 4,6100 | 4,7000 | 4,7000 | 28.400 |
| 10 ene 2024 | 4,3200 | 4,8800 | 4,2800 | 4,6000 | 4,6000 | 60.500 |
| 09 ene 2024 | 4,2800 | 4,2900 | 4,1800 | 4,2700 | 4,2700 | 2800 |
| 08 ene 2024 | 4,2700 | 4,2800 | 4,2200 | 4,2600 | 4,2600 | 8000 |
| 05 ene 2024 | 4,2600 | 4,2800 | 4,2200 | 4,2400 | 4,2400 | 6600 |
| 04 ene 2024 | 4,2600 | 4,2800 | 4,2300 | 4,2600 | 4,2600 | 2600 |
| 03 ene 2024 | 4,1100 | 4,2200 | 4,1100 | 4,2200 | 4,2200 | 2400 |
| 02 ene 2024 | 4,2000 | 4,2800 | 4,1900 | 4,2500 | 4,2500 | 7100 |
| 29 dic 2023 | 4,1200 | 4,1900 | 4,1200 | 4,1800 | 4,1800 | 2800 |
| 28 dic 2023 | 4,0600 | 4,1500 | 4,0600 | 4,0800 | 4,0800 | 11.200 |
| 27 dic 2023 | 4,0200 | 4,1200 | 4,0200 | 4,1200 | 4,1200 | 3600 |
| 26 dic 2023 | 4,0200 | 4,1500 | 4,0200 | 4,1500 | 4,1500 | 1000 |
| 22 dic 2023 | 3,9600 | 4,1600 | 3,9600 | 4,1600 | 4,1600 | 8900 |
| 21 dic 2023 | 3,9900 | 4,0000 | 3,9400 | 3,9400 | 3,9400 | 2000 |
| 20 dic 2023 | 3,9000 | 3,9900 | 3,7800 | 3,9900 | 3,9900 | 4400 |
| 19 dic 2023 | 3,9400 | 3,9400 | 3,7400 | 3,8500 | 3,8500 | 4900 |
| 18 dic 2023 | 3,7300 | 3,9800 | 3,6800 | 3,8300 | 3,8300 | 5600 |
| 15 dic 2023 | 3,6800 | 3,9700 | 3,6500 | 3,9600 | 3,9600 | 43.500 |
| 14 dic 2023 | 3,6000 | 3,6500 | 3,6000 | 3,6400 | 3,6400 | 17.500 |
| 13 dic 2023 | 3,5200 | 3,6300 | 3,5200 | 3,5700 | 3,5700 | 5000 |
| 12 dic 2023 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 800 |
| *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.