Mercados españoles cerrados
S&P 500
3.941,48 -32,27 (-0,81%) Nasdaq
11.264,45 -270,83 (-2,35%) NIKKEI 225
26.748,14 -253,38 (-0,94%) Dólar/Euro
1,0739 +0,0043 (+0,40%) Petróleo Brent
113,68 +0,26 (+0,23%) BTC-EUR
27.380,88 -206,20 (-0,75%)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2022 | 14,39 | 14,47 | 13,95 | 14,23 | 14,23 | 46.732.550 |
| 23 may 2022 | 15,79 | 16,30 | 15,69 | 16,26 | 16,26 | 37.523.000 |
| 20 may 2022 | 15,21 | 15,49 | 15,08 | 15,42 | 15,42 | 25.951.500 |
| 19 may 2022 | 14,87 | 15,20 | 14,78 | 15,07 | 15,07 | 23.754.500 |
| 18 may 2022 | 15,06 | 15,14 | 14,61 | 14,75 | 14,75 | 22.708.200 |
| 17 may 2022 | 15,11 | 15,22 | 14,94 | 15,16 | 15,16 | 22.947.000 |
| 16 may 2022 | 14,56 | 14,98 | 14,55 | 14,85 | 14,85 | 29.493.000 |
| 13 may 2022 | 14,24 | 14,63 | 14,23 | 14,51 | 14,51 | 38.487.100 |
| 12 may 2022 | 14,07 | 14,35 | 13,85 | 14,12 | 14,12 | 35.733.000 |
| 11 may 2022 | 13,79 | 14,44 | 13,78 | 14,08 | 14,08 | 39.065.400 |
| 10 may 2022 | 13,47 | 13,62 | 13,24 | 13,46 | 13,46 | 37.395.600 |
| 09 may 2022 | 13,76 | 13,77 | 13,20 | 13,24 | 13,24 | 42.898.700 |
| 06 may 2022 | 13,80 | 14,22 | 13,41 | 14,08 | 14,08 | 37.986.700 |
| 05 may 2022 | 14,00 | 14,02 | 13,25 | 13,65 | 13,65 | 41.869.500 |
| 04 may 2022 | 13,38 | 14,09 | 13,16 | 14,01 | 14,01 | 34.501.700 |
| 03 may 2022 | 13,09 | 13,39 | 13,04 | 13,31 | 13,31 | 37.905.200 |
| 02 may 2022 | 13,20 | 13,26 | 12,73 | 13,01 | 13,01 | 41.391.500 |
| 29 abr 2022 | 13,96 | 14,30 | 13,56 | 13,57 | 13,57 | 33.143.800 |
| 28 abr 2022 | 13,42 | 13,59 | 13,22 | 13,51 | 13,51 | 16.601.900 |
| 27 abr 2022 | 13,30 | 13,47 | 13,15 | 13,31 | 13,31 | 23.975.800 |
| 26 abr 2022 | 13,47 | 13,62 | 13,19 | 13,26 | 13,26 | 30.238.800 |
| 25 abr 2022 | 13,43 | 13,75 | 13,15 | 13,63 | 13,63 | 29.705.500 |
| 22 abr 2022 | 14,54 | 14,56 | 13,84 | 13,88 | 13,88 | 28.323.800 |
| 21 abr 2022 | 15,20 | 15,24 | 14,42 | 14,58 | 14,58 | 25.522.000 |
| 20 abr 2022 | 14,95 | 15,20 | 14,78 | 15,16 | 15,16 | 18.373.900 |
| 19 abr 2022 | 14,74 | 15,06 | 14,59 | 14,90 | 14,90 | 19.633.500 |
| 18 abr 2022 | 14,71 | 14,81 | 14,56 | 14,66 | 14,66 | 27.350.000 |
| 14 abr 2022 | 14,68 | 14,93 | 14,53 | 14,71 | 14,71 | 42.065.300 |
| 14 abr 2022 | 1.219 Dividendo | |||||
| 13 abr 2022 | 15,84 | 16,09 | 15,71 | 15,96 | 14,74 | 32.413.000 |
| 12 abr 2022 | 15,95 | 15,99 | 15,63 | 15,66 | 14,46 | 29.529.600 |
| 11 abr 2022 | 15,69 | 15,69 | 15,42 | 15,55 | 14,36 | 20.950.800 |
| 08 abr 2022 | 15,39 | 15,74 | 15,28 | 15,69 | 14,49 | 26.444.300 |
| 07 abr 2022 | 14,92 | 15,50 | 14,92 | 15,43 | 14,25 | 29.397.000 |
| 06 abr 2022 | 14,96 | 15,07 | 14,63 | 14,78 | 13,65 | 26.711.400 |
| 05 abr 2022 | 15,08 | 15,33 | 14,88 | 14,91 | 13,77 | 28.140.800 |
| 04 abr 2022 | 15,10 | 15,19 | 14,87 | 15,15 | 13,99 | 26.067.000 |
| 01 abr 2022 | 14,99 | 15,22 | 14,89 | 15,10 | 13,95 | 27.697.100 |
| 31 mar 2022 | 14,51 | 14,99 | 14,51 | 14,80 | 13,67 | 30.413.700 |
| 30 mar 2022 | 14,60 | 14,75 | 14,50 | 14,67 | 13,55 | 29.211.400 |
| 29 mar 2022 | 14,52 | 14,65 | 14,18 | 14,49 | 13,38 | 40.652.100 |
| 28 mar 2022 | 14,24 | 14,34 | 14,04 | 14,18 | 13,10 | 35.117.600 |
| 25 mar 2022 | 14,48 | 14,84 | 14,43 | 14,69 | 13,57 | 20.020.200 |
| 24 mar 2022 | 14,17 | 14,56 | 14,05 | 14,46 | 13,36 | 22.399.200 |
| 23 mar 2022 | 13,98 | 14,45 | 13,94 | 14,19 | 13,11 | 29.392.800 |
| 22 mar 2022 | 14,01 | 14,01 | 13,58 | 13,75 | 12,70 | 22.982.300 |
| 21 mar 2022 | 13,56 | 13,96 | 13,52 | 13,80 | 12,75 | 28.004.800 |
| 18 mar 2022 | 13,06 | 13,35 | 12,93 | 13,26 | 12,25 | 31.191.100 |
| 17 mar 2022 | 13,15 | 13,30 | 12,66 | 13,02 | 12,03 | 44.397.100 |
| 16 mar 2022 | 13,19 | 13,27 | 12,94 | 13,26 | 12,25 | 26.765.600 |
| 15 mar 2022 | 13,09 | 13,24 | 12,75 | 13,07 | 12,07 | 27.489.000 |
| 14 mar 2022 | 13,72 | 13,83 | 13,29 | 13,48 | 12,45 | 25.360.300 |
| 11 mar 2022 | 14,19 | 14,24 | 13,67 | 13,76 | 12,71 | 42.727.400 |
| 10 mar 2022 | 13,82 | 14,25 | 13,74 | 14,17 | 13,09 | 35.434.300 |
| 09 mar 2022 | 13,80 | 13,98 | 13,61 | 13,86 | 12,80 | 28.818.300 |
| 08 mar 2022 | 13,81 | 13,85 | 13,25 | 13,71 | 12,66 | 48.377.100 |
| 07 mar 2022 | 14,50 | 14,52 | 13,26 | 13,36 | 12,34 | 67.666.100 |
| 04 mar 2022 | 14,69 | 14,69 | 14,27 | 14,51 | 13,40 | 35.690.900 |
| 03 mar 2022 | 14,65 | 15,08 | 14,62 | 14,80 | 13,67 | 28.176.700 |
| 02 mar 2022 | 14,95 | 15,12 | 14,46 | 14,68 | 13,56 | 42.679.500 |
| 01 mar 2022 | 14,27 | 15,10 | 14,26 | 14,68 | 13,56 | 51.834.900 |
| 28 feb 2022 | 14,14 | 14,34 | 13,94 | 14,29 | 13,20 | 31.919.700 |
| 25 feb 2022 | 13,86 | 14,20 | 13,72 | 14,19 | 13,11 | 37.419.400 |
| 24 feb 2022 | 14,63 | 14,67 | 13,57 | 13,95 | 12,88 | 54.054.500 |
| 23 feb 2022 | 14,62 | 14,69 | 14,41 | 14,56 | 13,45 | 40.071.500 |
| 22 feb 2022 | 14,71 | 14,72 | 14,14 | 14,32 | 13,23 | 39.064.300 |
| 18 feb 2022 | 13,96 | 14,05 | 13,80 | 14,01 | 12,94 | 24.577.200 |
| 17 feb 2022 | 14,07 | 14,14 | 13,87 | 13,97 | 12,90 | 21.535.700 |
| 16 feb 2022 | 14,04 | 14,44 | 14,03 | 14,21 | 13,12 | 30.170.000 |
| 15 feb 2022 | 13,72 | 13,78 | 13,47 | 13,77 | 12,72 | 27.568.600 |
| 14 feb 2022 | 14,18 | 14,21 | 13,79 | 13,98 | 12,91 | 35.718.100 |
| 11 feb 2022 | 13,75 | 14,31 | 13,67 | 14,19 | 13,11 | 44.724.900 |
| 10 feb 2022 | 13,49 | 13,92 | 13,49 | 13,59 | 12,55 | 30.712.200 |
| 09 feb 2022 | 13,43 | 13,67 | 13,33 | 13,42 | 12,40 | 27.741.800 |
| 08 feb 2022 | 13,29 | 13,33 | 13,08 | 13,30 | 12,28 | 45.302.000 |
| 07 feb 2022 | 13,47 | 13,65 | 13,34 | 13,56 | 12,52 | 24.239.600 |
| 04 feb 2022 | 13,52 | 13,76 | 13,38 | 13,56 | 12,52 | 32.862.600 |
| 03 feb 2022 | 13,25 | 13,42 | 13,11 | 13,34 | 12,32 | 33.698.400 |
| 02 feb 2022 | 13,68 | 13,68 | 13,34 | 13,53 | 12,50 | 24.897.600 |
| 01 feb 2022 | 13,24 | 13,88 | 13,24 | 13,85 | 12,79 | 31.445.300 |
| 31 ene 2022 | 13,28 | 13,46 | 13,09 | 13,35 | 12,33 | 34.129.500 |
| 28 ene 2022 | 13,78 | 14,06 | 13,18 | 13,38 | 12,36 | 52.073.800 |
| 27 ene 2022 | 13,95 | 13,99 | 13,50 | 13,78 | 12,73 | 46.722.900 |
| 26 ene 2022 | 13,43 | 13,85 | 13,38 | 13,61 | 12,57 | 62.929.300 |
| 25 ene 2022 | 12,57 | 13,27 | 12,45 | 13,16 | 12,15 | 49.105.600 |
| 24 ene 2022 | 12,52 | 12,65 | 12,10 | 12,64 | 11,67 | 45.880.700 |
| 21 ene 2022 | 12,68 | 12,89 | 12,63 | 12,67 | 11,70 | 30.354.200 |
| 20 ene 2022 | 12,78 | 12,93 | 12,62 | 12,65 | 11,68 | 37.785.700 |
| 19 ene 2022 | 12,66 | 12,88 | 12,57 | 12,61 | 11,65 | 33.856.700 |
| 18 ene 2022 | 12,57 | 12,65 | 12,14 | 12,46 | 11,51 | 41.079.300 |
| 14 ene 2022 | 12,28 | 12,62 | 12,20 | 12,61 | 11,65 | 39.166.400 |
| 13 ene 2022 | 12,15 | 12,54 | 12,14 | 12,30 | 11,36 | 53.631.500 |
| 12 ene 2022 | 11,72 | 12,07 | 11,70 | 12,02 | 11,10 | 49.174.800 |
| 11 ene 2022 | 10,92 | 11,59 | 10,89 | 11,58 | 10,70 | 42.595.400 |
| 10 ene 2022 | 10,93 | 10,98 | 10,72 | 10,83 | 10,00 | 30.335.200 |
| 07 ene 2022 | 10,84 | 11,05 | 10,82 | 11,01 | 10,17 | 22.490.800 |
| 06 ene 2022 | 10,98 | 11,08 | 10,77 | 10,83 | 10,00 | 25.474.500 |
| 05 ene 2022 | 11,22 | 11,29 | 10,72 | 10,73 | 9,91 | 34.076.900 |
| 04 ene 2022 | 11,07 | 11,39 | 11,06 | 11,28 | 10,42 | 24.812.500 |
| 03 ene 2022 | 11,02 | 11,22 | 10,97 | 11,15 | 10,30 | 20.664.900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
