Mercados españoles cerrados en 58 mins
IBEX 35
11.324,70 -14,80 (-0,13%) Euro Stoxx 50
5.040,06 -34,28 (-0,68%) Dólar/Euro
1,0855 -0,0006 (-0,05%) Petróleo Brent
82,98 -0,73 (-0,87%) Oro
2.430,60 -7,90 (-0,32%) Bitcoin EUR
64.924,46 +3.293,92 (+5,34%)
Paltalk, Inc. (PALT)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:28AM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 3,2350 | 3,2646 | 3,2350 | 3,2646 | 3,2646 | 2254 |
| 20 may 2024 | 3,2100 | 3,2700 | 3,1800 | 3,2700 | 3,2700 | 10.700 |
| 17 may 2024 | 3,2700 | 3,3000 | 3,2100 | 3,2100 | 3,2100 | 3000 |
| 16 may 2024 | 3,2100 | 3,4300 | 3,1600 | 3,2600 | 3,2600 | 10.300 |
| 15 may 2024 | 3,1800 | 3,1800 | 3,1400 | 3,1700 | 3,1700 | 2000 |
| 14 may 2024 | 3,1800 | 3,2300 | 3,1000 | 3,1200 | 3,1200 | 8500 |
| 13 may 2024 | 3,1200 | 3,2400 | 3,1200 | 3,2100 | 3,2100 | 3600 |
| 10 may 2024 | 3,2100 | 3,2700 | 3,1000 | 3,1000 | 3,1000 | 21.800 |
| 09 may 2024 | 3,2600 | 3,5000 | 3,2000 | 3,2400 | 3,2400 | 20.100 |
| 08 may 2024 | 3,2400 | 3,2800 | 3,1100 | 3,1900 | 3,1900 | 10.000 |
| 07 may 2024 | 3,3100 | 3,4700 | 3,2000 | 3,2000 | 3,2000 | 55.600 |
| 06 may 2024 | 3,4600 | 3,5500 | 3,4000 | 3,4000 | 3,4000 | 8900 |
| 03 may 2024 | 3,4500 | 3,6200 | 3,3100 | 3,5800 | 3,5800 | 5000 |
| 02 may 2024 | 3,3000 | 3,5200 | 3,2800 | 3,5100 | 3,5100 | 12.300 |
| 01 may 2024 | 3,6000 | 3,6000 | 3,2500 | 3,4300 | 3,4300 | 73.500 |
| 30 abr 2024 | 3,6600 | 3,8000 | 3,5700 | 3,5800 | 3,5800 | 5900 |
| 29 abr 2024 | 3,7300 | 3,7500 | 3,6600 | 3,7000 | 3,7000 | 2500 |
| 26 abr 2024 | 3,6000 | 3,7700 | 3,6000 | 3,7500 | 3,7500 | 10.600 |
| 25 abr 2024 | 3,5700 | 3,6200 | 3,5100 | 3,6200 | 3,6200 | 4900 |
| 24 abr 2024 | 3,6200 | 3,7300 | 3,5500 | 3,5500 | 3,5500 | 17.000 |
| 23 abr 2024 | 3,5600 | 3,7200 | 3,4600 | 3,6600 | 3,6600 | 17.300 |
| 22 abr 2024 | 3,5900 | 3,9000 | 3,4200 | 3,4500 | 3,4500 | 33.900 |
| 19 abr 2024 | 3,8400 | 3,9500 | 3,5000 | 3,5300 | 3,5300 | 53.000 |
| 18 abr 2024 | 3,8900 | 3,8900 | 3,8000 | 3,8200 | 3,8200 | 4700 |
| 17 abr 2024 | 3,8000 | 4,0900 | 3,6900 | 3,8100 | 3,8100 | 11.600 |
| 16 abr 2024 | 3,7100 | 3,9200 | 3,5200 | 3,8600 | 3,8600 | 27.100 |
| 15 abr 2024 | 3,7200 | 4,0000 | 3,6000 | 3,6300 | 3,6300 | 65.800 |
| 12 abr 2024 | 4,2100 | 4,4500 | 3,5900 | 3,7100 | 3,7100 | 181.800 |
| 11 abr 2024 | 3,4100 | 4,0500 | 3,4000 | 4,0300 | 4,0300 | 58.300 |
| 10 abr 2024 | 3,3600 | 3,4900 | 3,3600 | 3,4700 | 3,4700 | 16.300 |
| 09 abr 2024 | 3,5000 | 3,5000 | 3,4000 | 3,4000 | 3,4000 | 15.000 |
| 08 abr 2024 | 3,3200 | 3,5000 | 3,2600 | 3,5000 | 3,5000 | 13.800 |
| 05 abr 2024 | 3,2100 | 3,3000 | 3,1500 | 3,2700 | 3,2700 | 12.200 |
| 04 abr 2024 | 3,1600 | 3,3200 | 3,0000 | 3,2700 | 3,2700 | 82.300 |
| 03 abr 2024 | 3,1900 | 3,2700 | 3,0800 | 3,1200 | 3,1200 | 54.800 |
| 02 abr 2024 | 3,0000 | 3,2000 | 2,9600 | 3,1400 | 3,1400 | 73.900 |
| 01 abr 2024 | 3,0500 | 3,2000 | 2,9000 | 3,0600 | 3,0600 | 25.400 |
| 28 mar 2024 | 3,2400 | 3,3900 | 2,9200 | 3,0800 | 3,0800 | 103.000 |
| 27 mar 2024 | 2,8500 | 3,1700 | 2,8500 | 3,1600 | 3,1600 | 111.300 |
| 26 mar 2024 | 2,4300 | 2,8500 | 2,4300 | 2,7800 | 2,7800 | 93.400 |
| 25 mar 2024 | 2,5100 | 2,7000 | 2,3700 | 2,4600 | 2,4600 | 195.100 |
| 22 mar 2024 | 2,3200 | 2,6400 | 2,3200 | 2,5700 | 2,5700 | 118.800 |
| 21 mar 2024 | 2,2600 | 2,4600 | 2,1200 | 2,3500 | 2,3500 | 636.700 |
| 20 mar 2024 | 4,4000 | 4,4900 | 2,6000 | 2,7800 | 2,7800 | 749.600 |
| 19 mar 2024 | 4,3600 | 4,4400 | 4,1000 | 4,4000 | 4,4000 | 90.100 |
| 18 mar 2024 | 4,1700 | 4,4600 | 4,1500 | 4,4100 | 4,4100 | 138.600 |
| 15 mar 2024 | 4,7500 | 4,8100 | 3,8700 | 4,0700 | 4,0700 | 364.900 |
| 14 mar 2024 | 4,9400 | 4,9500 | 4,6600 | 4,7500 | 4,7500 | 122.800 |
| 13 mar 2024 | 4,9200 | 5,0500 | 4,8500 | 4,9300 | 4,9300 | 67.500 |
| 12 mar 2024 | 4,8000 | 4,9000 | 4,6700 | 4,8900 | 4,8900 | 88.600 |
| 11 mar 2024 | 4,8900 | 4,9900 | 4,6200 | 4,7900 | 4,7900 | 113.900 |
| 08 mar 2024 | 4,9000 | 4,9000 | 4,7200 | 4,8500 | 4,8500 | 32.500 |
| 07 mar 2024 | 4,7000 | 4,8500 | 4,5000 | 4,7900 | 4,7900 | 102.700 |
| 06 mar 2024 | 4,4600 | 4,7600 | 4,3100 | 4,7000 | 4,7000 | 83.900 |
| 05 mar 2024 | 4,7000 | 4,8700 | 4,4100 | 4,5500 | 4,5500 | 90.500 |
| 04 mar 2024 | 4,7000 | 4,8800 | 4,5800 | 4,6200 | 4,6200 | 76.800 |
| 01 mar 2024 | 4,6100 | 4,7900 | 4,6000 | 4,7100 | 4,7100 | 12.700 |
| 29 feb 2024 | 4,7600 | 4,9500 | 4,6900 | 4,7100 | 4,7100 | 23.300 |
| 28 feb 2024 | 4,7700 | 5,0000 | 4,5200 | 4,6900 | 4,6900 | 101.500 |
| 27 feb 2024 | 4,5500 | 4,8700 | 4,3600 | 4,8300 | 4,8300 | 42.900 |
| 26 feb 2024 | 4,8000 | 4,9900 | 4,4600 | 4,5300 | 4,5300 | 106.800 |
| 23 feb 2024 | 4,6600 | 4,9500 | 4,6600 | 4,8200 | 4,8200 | 21.300 |
| 22 feb 2024 | 4,8500 | 4,8600 | 4,5500 | 4,7400 | 4,7400 | 34.000 |
| 21 feb 2024 | 4,7200 | 5,0300 | 4,6900 | 4,8800 | 4,8800 | 92.300 |
| 20 feb 2024 | 4,5800 | 4,7100 | 4,3000 | 4,6600 | 4,6600 | 69.900 |
| 16 feb 2024 | 4,6200 | 4,6600 | 4,4100 | 4,5700 | 4,5700 | 42.100 |
| 15 feb 2024 | 4,6800 | 4,7600 | 4,5700 | 4,6700 | 4,6700 | 67.800 |
| 14 feb 2024 | 4,3300 | 4,7300 | 4,3300 | 4,7100 | 4,7100 | 36.100 |
| 13 feb 2024 | 4,4500 | 4,8000 | 4,2300 | 4,2800 | 4,2800 | 63.900 |
| 12 feb 2024 | 4,8900 | 5,0800 | 4,4500 | 4,6000 | 4,6000 | 195.400 |
| 09 feb 2024 | 4,4100 | 4,8800 | 4,3900 | 4,8400 | 4,8400 | 81.600 |
| 08 feb 2024 | 4,3300 | 4,5000 | 3,8500 | 4,2800 | 4,2800 | 276.800 |
| 07 feb 2024 | 5,0000 | 5,0200 | 4,2100 | 4,3900 | 4,3900 | 437.500 |
| 06 feb 2024 | 4,9100 | 5,0100 | 4,7000 | 4,9700 | 4,9700 | 189.400 |
| 05 feb 2024 | 5,0500 | 5,1900 | 4,6800 | 4,7600 | 4,7600 | 415.800 |
| 02 feb 2024 | 4,6500 | 5,0800 | 4,6500 | 4,9700 | 4,9700 | 437.400 |
| 01 feb 2024 | 4,3200 | 4,6500 | 4,2000 | 4,5700 | 4,5700 | 116.000 |
| 31 ene 2024 | 4,1600 | 4,4300 | 4,0200 | 4,2600 | 4,2600 | 199.500 |
| 30 ene 2024 | 4,1200 | 4,2300 | 4,0100 | 4,2300 | 4,2300 | 72.500 |
| 29 ene 2024 | 4,3000 | 4,3800 | 3,8700 | 4,1200 | 4,1200 | 256.400 |
| 26 ene 2024 | 4,1100 | 4,5400 | 4,1000 | 4,2300 | 4,2300 | 275.200 |
| 25 ene 2024 | 4,1000 | 4,3900 | 4,0500 | 4,1100 | 4,1100 | 419.600 |
| 24 ene 2024 | 3,3800 | 3,9400 | 3,3800 | 3,8400 | 3,8400 | 197.300 |
| 23 ene 2024 | 3,1300 | 3,3100 | 2,9700 | 3,2500 | 3,2500 | 158.400 |
| 22 ene 2024 | 3,1000 | 3,2000 | 2,9400 | 3,1400 | 3,1400 | 68.500 |
| 19 ene 2024 | 3,3500 | 3,3500 | 3,0600 | 3,1100 | 3,1100 | 94.700 |
| 18 ene 2024 | 3,0800 | 3,3500 | 3,0800 | 3,2300 | 3,2300 | 69.500 |
| 17 ene 2024 | 3,2500 | 3,3700 | 3,0100 | 3,1800 | 3,1800 | 142.800 |
| 16 ene 2024 | 3,1800 | 3,4800 | 3,1800 | 3,2500 | 3,2500 | 196.100 |
| 12 ene 2024 | 3,4600 | 3,4600 | 2,8700 | 3,0800 | 3,0800 | 373.700 |
| 11 ene 2024 | 2,7100 | 3,3000 | 2,7000 | 3,2100 | 3,2100 | 355.000 |
| 10 ene 2024 | 2,4000 | 2,5900 | 2,3500 | 2,5900 | 2,5900 | 80.500 |
| 09 ene 2024 | 2,4200 | 2,4300 | 2,3100 | 2,3800 | 2,3800 | 23.600 |
| 08 ene 2024 | 2,3000 | 2,4500 | 2,3000 | 2,3500 | 2,3500 | 15.900 |
| 05 ene 2024 | 2,3300 | 2,3700 | 2,0000 | 2,3700 | 2,3700 | 11.600 |
| 04 ene 2024 | 2,4100 | 2,4300 | 2,1700 | 2,3400 | 2,3400 | 45.300 |
| 03 ene 2024 | 2,4000 | 2,4100 | 2,3100 | 2,3800 | 2,3800 | 27.400 |
| 02 ene 2024 | 2,4100 | 2,4200 | 2,3300 | 2,3500 | 2,3500 | 9600 |
| 29 dic 2023 | 2,3500 | 2,4600 | 2,2900 | 2,3400 | 2,3400 | 46.600 |
| 28 dic 2023 | 2,2800 | 2,5100 | 2,2800 | 2,3600 | 2,3600 | 27.100 |
| *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.