Mercados españoles abiertos en 40 mins
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0727 +0,0009 (+0,09%) Petróleo Brent
84,06 +0,62 (+0,74%) Bitcoin EUR
53.623,32 -2.248,94 (-4,03%)
OPKO Health, Inc. (OPK)
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:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 1,2500 | 1,2800 | 1,2200 | 1,2700 | 1,2700 | 5.331.900 |
| 30 abr 2024 | 1,2300 | 1,2700 | 1,2100 | 1,2200 | 1,2200 | 3.102.800 |
| 29 abr 2024 | 1,2600 | 1,3100 | 1,2400 | 1,2400 | 1,2400 | 4.186.000 |
| 26 abr 2024 | 1,2200 | 1,2600 | 1,2200 | 1,2600 | 1,2600 | 1.947.700 |
| 25 abr 2024 | 1,2000 | 1,2300 | 1,1900 | 1,2200 | 1,2200 | 4.751.400 |
| 24 abr 2024 | 1,2600 | 1,2700 | 1,2100 | 1,2300 | 1,2300 | 6.063.800 |
| 23 abr 2024 | 1,2300 | 1,2600 | 1,2300 | 1,2500 | 1,2500 | 2.387.300 |
| 22 abr 2024 | 1,2400 | 1,2800 | 1,2200 | 1,2300 | 1,2300 | 3.626.900 |
| 19 abr 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2300 | 1,2300 | 2.663.400 |
| 18 abr 2024 | 1,2500 | 1,2600 | 1,2000 | 1,2300 | 1,2300 | 4.096.900 |
| 17 abr 2024 | 1,2200 | 1,2600 | 1,2100 | 1,2500 | 1,2500 | 4.733.300 |
| 16 abr 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2100 | 1,2100 | 4.061.900 |
| 15 abr 2024 | 1,2400 | 1,2700 | 1,2100 | 1,2300 | 1,2300 | 3.731.500 |
| 12 abr 2024 | 1,2600 | 1,2700 | 1,2100 | 1,2300 | 1,2300 | 4.736.800 |
| 11 abr 2024 | 1,2700 | 1,2900 | 1,2100 | 1,2900 | 1,2900 | 3.358.600 |
| 10 abr 2024 | 1,3400 | 1,3400 | 1,2100 | 1,2700 | 1,2700 | 12.158.400 |
| 09 abr 2024 | 1,4000 | 1,4300 | 1,3600 | 1,3800 | 1,3800 | 14.155.800 |
| 08 abr 2024 | 1,3700 | 1,4300 | 1,3600 | 1,4000 | 1,4000 | 8.682.200 |
| 05 abr 2024 | 1,3600 | 1,3700 | 1,3300 | 1,3500 | 1,3500 | 4.259.100 |
| 04 abr 2024 | 1,3500 | 1,4000 | 1,3500 | 1,3600 | 1,3600 | 6.175.200 |
| 03 abr 2024 | 1,3300 | 1,4000 | 1,3200 | 1,3500 | 1,3500 | 11.598.600 |
| 02 abr 2024 | 1,2600 | 1,3700 | 1,2300 | 1,3500 | 1,3500 | 10.991.400 |
| 01 abr 2024 | 1,2000 | 1,3600 | 1,1900 | 1,3100 | 1,3100 | 14.490.500 |
| 28 mar 2024 | 1,1300 | 1,2500 | 1,1200 | 1,2000 | 1,2000 | 28.900.600 |
| 27 mar 2024 | 1,0000 | 1,1100 | 1,0000 | 1,0700 | 1,0700 | 11.816.700 |
| 26 mar 2024 | 1,0000 | 1,0100 | 0,9900 | 1,0100 | 1,0100 | 3.616.400 |
| 25 mar 2024 | 0,9600 | 1,0100 | 0,9200 | 1,0100 | 1,0100 | 29.847.800 |
| 22 mar 2024 | 0,9800 | 0,9900 | 0,9200 | 0,9600 | 0,9600 | 25.540.900 |
| 21 mar 2024 | 0,8900 | 1,0100 | 0,8900 | 0,9300 | 0,9300 | 21.709.700 |
| 20 mar 2024 | 0,8800 | 0,9200 | 0,8700 | 0,8900 | 0,8900 | 17.251.000 |
| 19 mar 2024 | 0,8700 | 0,8800 | 0,8600 | 0,8700 | 0,8700 | 9.353.000 |
| 18 mar 2024 | 0,9000 | 0,9100 | 0,8600 | 0,8700 | 0,8700 | 10.704.700 |
| 15 mar 2024 | 0,9000 | 0,9200 | 0,8900 | 0,8900 | 0,8900 | 9.805.900 |
| 14 mar 2024 | 0,9300 | 0,9300 | 0,8800 | 0,8900 | 0,8900 | 10.628.100 |
| 13 mar 2024 | 0,9400 | 0,9400 | 0,9100 | 0,9200 | 0,9200 | 9.752.700 |
| 12 mar 2024 | 0,9300 | 0,9400 | 0,9200 | 0,9300 | 0,9300 | 6.028.700 |
| 11 mar 2024 | 0,9600 | 0,9700 | 0,9400 | 0,9400 | 0,9400 | 7.665.700 |
| 08 mar 2024 | 0,9600 | 1,0000 | 0,9300 | 0,9600 | 0,9600 | 8.901.300 |
| 07 mar 2024 | 0,9600 | 0,9800 | 0,9400 | 0,9500 | 0,9500 | 6.690.400 |
| 06 mar 2024 | 0,9700 | 0,9700 | 0,9300 | 0,9400 | 0,9400 | 12.624.900 |
| 05 mar 2024 | 0,9900 | 1,0100 | 0,9200 | 0,9300 | 0,9300 | 15.563.200 |
| 04 mar 2024 | 0,9800 | 1,0100 | 0,9800 | 1,0000 | 1,0000 | 3.206.800 |
| 01 mar 2024 | 1,0000 | 1,0100 | 0,9900 | 0,9900 | 0,9900 | 8.745.600 |
| 29 feb 2024 | 1,0000 | 1,0200 | 0,9800 | 1,0000 | 1,0000 | 5.050.100 |
| 28 feb 2024 | 1,0000 | 1,0100 | 0,9500 | 0,9900 | 0,9900 | 12.950.500 |
| 27 feb 2024 | 1,0100 | 1,0700 | 0,9900 | 1,0500 | 1,0500 | 10.370.100 |
| 26 feb 2024 | 0,9600 | 1,0100 | 0,9600 | 1,0000 | 1,0000 | 7.285.100 |
| 23 feb 2024 | 1,0000 | 1,0000 | 0,9400 | 0,9500 | 0,9500 | 6.491.800 |
| 22 feb 2024 | 1,0200 | 1,0400 | 0,9600 | 0,9700 | 0,9700 | 8.706.400 |
| 21 feb 2024 | 1,0300 | 1,0300 | 0,9400 | 1,0100 | 1,0100 | 26.673.600 |
| 20 feb 2024 | 1,0200 | 1,0500 | 1,0200 | 1,0300 | 1,0300 | 2.723.200 |
| 16 feb 2024 | 1,0200 | 1,0400 | 1,0100 | 1,0100 | 1,0100 | 1.969.200 |
| 15 feb 2024 | 1,0500 | 1,0700 | 1,0000 | 1,0200 | 1,0200 | 3.028.200 |
| 14 feb 2024 | 1,0100 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 1.937.900 |
| 13 feb 2024 | 1,0300 | 1,0400 | 1,0000 | 1,0000 | 1,0000 | 2.499.400 |
| 12 feb 2024 | 1,0400 | 1,0500 | 1,0300 | 1,0400 | 1,0400 | 2.938.900 |
| 09 feb 2024 | 1,0200 | 1,0700 | 1,0100 | 1,0500 | 1,0500 | 3.556.000 |
| 08 feb 2024 | 0,9900 | 1,0400 | 0,9900 | 1,0200 | 1,0200 | 4.085.500 |
| 07 feb 2024 | 0,9900 | 1,0200 | 0,9200 | 1,0000 | 1,0000 | 16.243.600 |
| 06 feb 2024 | 0,9800 | 1,0100 | 0,9700 | 0,9800 | 0,9800 | 8.688.000 |
| 05 feb 2024 | 1,0000 | 1,0100 | 0,9700 | 0,9700 | 0,9700 | 8.355.300 |
| 02 feb 2024 | 1,0000 | 1,0100 | 0,9700 | 1,0000 | 1,0000 | 15.005.500 |
| 01 feb 2024 | 1,0400 | 1,0500 | 0,9900 | 1,0100 | 1,0100 | 7.121.200 |
| 31 ene 2024 | 1,0100 | 1,0600 | 1,0100 | 1,0200 | 1,0200 | 4.736.800 |
| 30 ene 2024 | 1,0500 | 1,0500 | 0,9900 | 1,0100 | 1,0100 | 3.427.800 |
| 29 ene 2024 | 0,9900 | 1,0500 | 0,9700 | 1,0200 | 1,0200 | 10.715.100 |
| 26 ene 2024 | 1,0000 | 1,0000 | 0,9800 | 0,9800 | 0,9800 | 11.059.600 |
| 25 ene 2024 | 1,0100 | 1,0100 | 0,9700 | 0,9900 | 0,9900 | 14.138.500 |
| 24 ene 2024 | 1,0300 | 1,0600 | 0,9900 | 1,0000 | 1,0000 | 5.726.000 |
| 23 ene 2024 | 1,0100 | 1,0200 | 0,9800 | 1,0000 | 1,0000 | 6.558.200 |
| 22 ene 2024 | 1,0000 | 1,0200 | 0,9700 | 1,0100 | 1,0100 | 6.691.700 |
| 19 ene 2024 | 1,0000 | 1,0100 | 0,9500 | 1,0000 | 1,0000 | 5.856.800 |
| 18 ene 2024 | 1,0200 | 1,0500 | 0,9500 | 0,9800 | 0,9800 | 8.373.100 |
| 17 ene 2024 | 0,9500 | 1,0100 | 0,9400 | 0,9900 | 0,9900 | 9.797.000 |
| 16 ene 2024 | 0,9800 | 0,9900 | 0,9300 | 0,9400 | 0,9400 | 8.197.800 |
| 12 ene 2024 | 0,9600 | 1,0100 | 0,9500 | 0,9800 | 0,9800 | 13.514.600 |
| 11 ene 2024 | 1,0200 | 1,0300 | 0,9300 | 0,9500 | 0,9500 | 30.038.800 |
| 10 ene 2024 | 1,0600 | 1,0900 | 0,9700 | 1,0100 | 1,0100 | 24.915.700 |
| 09 ene 2024 | 1,0000 | 1,1100 | 0,9900 | 1,0400 | 1,0400 | 20.161.100 |
| 08 ene 2024 | 0,9300 | 1,0300 | 0,9100 | 1,0000 | 1,0000 | 78.236.100 |
| 05 ene 2024 | 0,9200 | 0,9500 | 0,8500 | 0,8900 | 0,8900 | 160.658.000 |
| 04 ene 2024 | 1,2200 | 1,2200 | 0,8700 | 0,9100 | 0,9100 | 89.852.600 |
| 03 ene 2024 | 1,5500 | 1,5600 | 1,4900 | 1,5000 | 1,5000 | 3.383.200 |
| 02 ene 2024 | 1,5100 | 1,5700 | 1,5000 | 1,5700 | 1,5700 | 2.092.900 |
| 29 dic 2023 | 1,5700 | 1,5900 | 1,4900 | 1,5100 | 1,5100 | 2.752.700 |
| 28 dic 2023 | 1,5700 | 1,6000 | 1,5400 | 1,5800 | 1,5800 | 1.930.700 |
| 27 dic 2023 | 1,6300 | 1,6600 | 1,5600 | 1,5800 | 1,5800 | 3.495.000 |
| 26 dic 2023 | 1,6100 | 1,6300 | 1,5800 | 1,6200 | 1,6200 | 1.568.600 |
| 22 dic 2023 | 1,6000 | 1,6400 | 1,5700 | 1,6000 | 1,6000 | 1.834.500 |
| 21 dic 2023 | 1,5700 | 1,6000 | 1,5500 | 1,6000 | 1,6000 | 1.824.600 |
| 20 dic 2023 | 1,6000 | 1,6600 | 1,5500 | 1,5600 | 1,5600 | 1.781.800 |
| 19 dic 2023 | 1,5500 | 1,6200 | 1,5400 | 1,6200 | 1,6200 | 2.074.000 |
| 18 dic 2023 | 1,5500 | 1,5500 | 1,5000 | 1,5400 | 1,5400 | 1.777.300 |
| 15 dic 2023 | 1,6300 | 1,6500 | 1,5300 | 1,5500 | 1,5500 | 4.428.400 |
| 14 dic 2023 | 1,5400 | 1,6600 | 1,5400 | 1,6200 | 1,6200 | 2.904.800 |
| 13 dic 2023 | 1,4600 | 1,5600 | 1,4300 | 1,5400 | 1,5400 | 1.983.100 |
| 12 dic 2023 | 1,5300 | 1,5300 | 1,4500 | 1,4600 | 1,4600 | 1.599.700 |
| 11 dic 2023 | 1,6000 | 1,6100 | 1,5200 | 1,5300 | 1,5300 | 2.041.600 |
| 08 dic 2023 | 1,6000 | 1,6300 | 1,5600 | 1,6300 | 1,6300 | 1.105.700 |
| 07 dic 2023 | 1,6100 | 1,6300 | 1,5800 | 1,6000 | 1,6000 | 1.405.000 |
| *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.