Mercados españoles cerrados
IBEX 35
11.105,50 +250,80 (+2,31%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0775 +0,0008 (+0,08%) Petróleo Brent
82,73 -0,06 (-0,07%) Oro
2.366,90 -8,10 (-0,34%) Bitcoin EUR
56.617,08 +105,71 (+0,19%)
Syntec Optics Holdings, Inc. (OPTX)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3,0400 | 3,6500 | 3,0100 | 3,0500 | 3,0500 | 12.400 |
| 09 may 2024 | 3,2000 | 3,2100 | 3,0300 | 3,0300 | 3,0300 | 1900 |
| 08 may 2024 | 3,6700 | 3,6700 | 3,2020 | 3,2020 | 3,2020 | 6700 |
| 07 may 2024 | 3,5500 | 3,5500 | 3,3600 | 3,3600 | 3,3600 | 4700 |
| 06 may 2024 | 3,5500 | 4,0100 | 3,5500 | 3,5500 | 3,5500 | 2600 |
| 03 may 2024 | 3,5500 | 3,5500 | 3,2500 | 3,4000 | 3,4000 | 2500 |
| 02 may 2024 | 3,3000 | 3,5500 | 3,2500 | 3,2500 | 3,2500 | 3900 |
| 01 may 2024 | 3,6500 | 3,6740 | 3,6500 | 3,6740 | 3,6740 | 1400 |
| 30 abr 2024 | 3,6150 | 3,6150 | 3,3400 | 3,3400 | 3,3400 | 600 |
| 29 abr 2024 | 3,5400 | 3,7980 | 3,5100 | 3,7100 | 3,7100 | 1700 |
| 26 abr 2024 | 3,7100 | 3,7200 | 3,4800 | 3,7200 | 3,7200 | 1200 |
| 25 abr 2024 | 3,6000 | 3,7300 | 3,6000 | 3,6300 | 3,6300 | 2300 |
| 24 abr 2024 | 3,4000 | 3,6500 | 3,4000 | 3,4000 | 3,4000 | 1100 |
| 23 abr 2024 | 3,5720 | 3,5720 | 3,2700 | 3,5500 | 3,5500 | 2800 |
| 22 abr 2024 | 3,2300 | 3,7800 | 3,2300 | 3,7100 | 3,7100 | 3000 |
| 19 abr 2024 | 3,1800 | 3,4300 | 3,1800 | 3,2150 | 3,2150 | 3400 |
| 18 abr 2024 | 3,0000 | 3,1400 | 3,0000 | 3,1400 | 3,1400 | 5700 |
| 17 abr 2024 | 3,1900 | 3,4100 | 3,0200 | 3,0200 | 3,0200 | 5200 |
| 16 abr 2024 | 3,2800 | 3,4200 | 3,1400 | 3,1650 | 3,1650 | 4700 |
| 15 abr 2024 | 3,3900 | 3,7800 | 3,0900 | 3,3700 | 3,3700 | 9700 |
| 12 abr 2024 | 3,3500 | 3,6300 | 3,3500 | 3,3800 | 3,3800 | 7900 |
| 11 abr 2024 | 3,4700 | 3,7800 | 3,3460 | 3,5200 | 3,5200 | 8800 |
| 10 abr 2024 | 3,6300 | 3,6300 | 3,1600 | 3,3850 | 3,3850 | 10.500 |
| 09 abr 2024 | 3,4000 | 3,9400 | 3,4000 | 3,6300 | 3,6300 | 5200 |
| 08 abr 2024 | 3,6990 | 3,8500 | 3,4000 | 3,4000 | 3,4000 | 5600 |
| 05 abr 2024 | 3,6200 | 3,7700 | 3,5000 | 3,5000 | 3,5000 | 1600 |
| 04 abr 2024 | 3,9300 | 3,9300 | 3,5700 | 3,6960 | 3,6960 | 5200 |
| 03 abr 2024 | 3,8500 | 3,9900 | 3,7500 | 3,9900 | 3,9900 | 3900 |
| 02 abr 2024 | 4,0300 | 4,1600 | 3,9000 | 4,0150 | 4,0150 | 3800 |
| 01 abr 2024 | 3,8100 | 3,9820 | 3,8100 | 3,8800 | 3,8800 | 5400 |
| 28 mar 2024 | 4,0700 | 4,0700 | 3,8000 | 3,8000 | 3,8000 | 4500 |
| 27 mar 2024 | 4,0900 | 4,1390 | 3,8000 | 3,9100 | 3,9100 | 12.800 |
| 26 mar 2024 | 5,3800 | 5,3800 | 3,1700 | 4,0900 | 4,0900 | 32.000 |
| 25 mar 2024 | 5,9400 | 5,9400 | 5,5250 | 5,5250 | 5,5250 | 800 |
| 22 mar 2024 | 5,6200 | 5,8900 | 5,6200 | 5,8800 | 5,8800 | 2400 |
| 21 mar 2024 | 6,0600 | 6,1500 | 5,3500 | 5,6100 | 5,6100 | 5300 |
| 20 mar 2024 | 6,2500 | 6,2500 | 6,0400 | 6,2500 | 6,2500 | 3300 |
| 19 mar 2024 | 6,2500 | 6,2800 | 6,0400 | 6,0400 | 6,0400 | 7200 |
| 18 mar 2024 | 6,1500 | 6,2500 | 6,0450 | 6,2500 | 6,2500 | 4600 |
| 15 mar 2024 | 6,5000 | 6,5300 | 5,7800 | 6,0000 | 6,0000 | 67.100 |
| 14 mar 2024 | 6,2200 | 6,5000 | 5,9910 | 6,5000 | 6,5000 | 18.500 |
| 13 mar 2024 | 6,3000 | 6,5050 | 6,0500 | 6,2000 | 6,2000 | 21.200 |
| 12 mar 2024 | 6,5000 | 6,7950 | 6,2600 | 6,5000 | 6,5000 | 22.600 |
| 11 mar 2024 | 6,2900 | 6,8600 | 6,2900 | 6,5000 | 6,5000 | 19.800 |
| 08 mar 2024 | 6,2620 | 6,3600 | 6,0000 | 6,3600 | 6,3600 | 11.900 |
| 07 mar 2024 | 6,1780 | 6,4900 | 5,5800 | 6,1300 | 6,1300 | 21.700 |
| 06 mar 2024 | 5,0500 | 6,0100 | 5,0500 | 6,0100 | 6,0100 | 22.700 |
| 05 mar 2024 | 5,7600 | 6,0900 | 5,3100 | 5,4200 | 5,4200 | 45.100 |
| 04 mar 2024 | 5,2800 | 6,0000 | 5,0000 | 5,6000 | 5,6000 | 45.400 |
| 01 mar 2024 | 4,8600 | 5,1100 | 4,8600 | 5,1100 | 5,1100 | 4300 |
| 29 feb 2024 | 4,9200 | 5,4000 | 4,9200 | 5,1400 | 5,1400 | 1100 |
| 28 feb 2024 | 5,4100 | 5,4100 | 4,7000 | 4,9100 | 4,9100 | 6300 |
| 27 feb 2024 | 4,9960 | 5,0000 | 4,7600 | 5,0000 | 5,0000 | 3500 |
| 26 feb 2024 | 5,2000 | 5,2000 | 4,7600 | 4,7600 | 4,7600 | 4200 |
| 23 feb 2024 | 4,2800 | 5,3480 | 4,2800 | 5,2000 | 5,2000 | 2600 |
| 22 feb 2024 | 5,1500 | 5,4400 | 5,0000 | 5,1900 | 5,1900 | 6100 |
| 21 feb 2024 | 5,3500 | 5,5500 | 4,7700 | 5,2500 | 5,2500 | 7700 |
| 20 feb 2024 | 5,5700 | 5,5700 | 5,0240 | 5,5300 | 5,5300 | 1800 |
| 16 feb 2024 | 5,3900 | 5,3900 | 4,9900 | 5,2500 | 5,2500 | 4100 |
| 15 feb 2024 | 5,0340 | 5,7220 | 5,0340 | 5,4570 | 5,4570 | 29.100 |
| 14 feb 2024 | 5,5000 | 5,6580 | 4,8900 | 5,0000 | 5,0000 | 15.100 |
| 13 feb 2024 | 4,6000 | 5,7300 | 4,5600 | 5,6700 | 5,6700 | 23.500 |
| 12 feb 2024 | 4,8000 | 4,8000 | 4,3400 | 4,6000 | 4,6000 | 2700 |
| 09 feb 2024 | 4,5700 | 4,5700 | 4,2550 | 4,5600 | 4,5600 | 2400 |
| 08 feb 2024 | 4,5400 | 4,5700 | 4,1400 | 4,5700 | 4,5700 | 4600 |
| 07 feb 2024 | 4,2510 | 4,5400 | 4,1100 | 4,5400 | 4,5400 | 3700 |
| 06 feb 2024 | 4,3100 | 4,5700 | 4,1300 | 4,5400 | 4,5400 | 2800 |
| 05 feb 2024 | 4,5500 | 4,8500 | 4,2900 | 4,6000 | 4,6000 | 7500 |
| 02 feb 2024 | 4,3290 | 4,4900 | 4,3290 | 4,4900 | 4,4900 | 800 |
| 01 feb 2024 | 4,5000 | 4,5000 | 4,2880 | 4,4900 | 4,4900 | 2900 |
| 31 ene 2024 | 4,2800 | 4,5250 | 4,2800 | 4,5200 | 4,5200 | 2900 |
| 30 ene 2024 | 4,3410 | 4,5700 | 4,0010 | 4,5700 | 4,5700 | 14.300 |
| 29 ene 2024 | 3,9000 | 4,3600 | 3,8650 | 4,0960 | 4,0960 | 11.700 |
| 26 ene 2024 | 3,8600 | 3,8600 | 3,7600 | 3,7600 | 3,7600 | 1300 |
| 25 ene 2024 | 3,7800 | 3,9800 | 3,7800 | 3,8600 | 3,8600 | 12.400 |
| 24 ene 2024 | 3,7100 | 3,9000 | 3,6220 | 3,9000 | 3,9000 | 3600 |
| 23 ene 2024 | 3,6500 | 4,0200 | 3,6200 | 3,7500 | 3,7500 | 2900 |
| 22 ene 2024 | 3,6660 | 4,0000 | 3,6100 | 3,8700 | 3,8700 | 8700 |
| 19 ene 2024 | 3,6100 | 4,3300 | 3,6100 | 3,9000 | 3,9000 | 27.500 |
| 18 ene 2024 | 3,6800 | 3,8260 | 3,4500 | 3,7200 | 3,7200 | 9900 |
| 17 ene 2024 | 3,7700 | 3,7700 | 3,0200 | 3,3500 | 3,3500 | 21.500 |
| 16 ene 2024 | 4,4800 | 4,4800 | 4,0600 | 4,0600 | 4,0600 | 500 |
| 12 ene 2024 | 4,5000 | 4,5500 | 4,3000 | 4,4900 | 4,4900 | 3900 |
| 11 ene 2024 | 4,3700 | 4,7400 | 3,9600 | 4,5660 | 4,5660 | 11.700 |
| 10 ene 2024 | 4,8300 | 4,8300 | 4,4300 | 4,5100 | 4,5100 | 13.600 |
| 09 ene 2024 | 4,6000 | 4,8150 | 4,6000 | 4,6630 | 4,6630 | 700 |
| 08 ene 2024 | 4,9800 | 4,9800 | 4,6200 | 4,7800 | 4,7800 | 900 |
| 05 ene 2024 | 4,5850 | 4,9000 | 4,5500 | 4,8480 | 4,8480 | 3700 |
| 04 ene 2024 | 4,8540 | 5,1450 | 4,8000 | 4,9000 | 4,9000 | 2500 |
| 03 ene 2024 | 4,6000 | 5,2140 | 4,5900 | 4,8400 | 4,8400 | 6100 |
| 02 ene 2024 | 4,7800 | 4,8000 | 4,5800 | 4,5800 | 4,5800 | 6500 |
| 29 dic 2023 | 4,8000 | 5,0300 | 4,7000 | 5,0300 | 5,0300 | 11.700 |
| 28 dic 2023 | 4,8400 | 5,2000 | 4,8400 | 4,9600 | 4,9600 | 7700 |
| 27 dic 2023 | 5,3000 | 5,5090 | 4,8420 | 5,1010 | 5,1010 | 22.700 |
| 26 dic 2023 | 5,6250 | 5,9000 | 5,3500 | 5,4800 | 5,4800 | 10.700 |
| 22 dic 2023 | 5,5100 | 5,8200 | 5,4000 | 5,5000 | 5,5000 | 8200 |
| 21 dic 2023 | 5,3200 | 5,5220 | 5,3200 | 5,4990 | 5,4990 | 2300 |
| 20 dic 2023 | 5,3200 | 5,5500 | 5,1800 | 5,1900 | 5,1900 | 8800 |
| 19 dic 2023 | 5,2200 | 5,5100 | 5,2000 | 5,4200 | 5,4200 | 15.700 |
| 18 dic 2023 | 5,4100 | 5,4900 | 5,0850 | 5,2250 | 5,2250 | 34.800 |
| *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.