Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.789,00 +2.469,67 (+4,31%)
PetMed Express, Inc. (PETS)
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:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 4,1000 | 4,1300 | 4,0600 | 4,1100 | 4,1100 | 325.200 |
| 18 abr 2024 | 4,2400 | 4,2500 | 4,0600 | 4,1100 | 4,1100 | 374.900 |
| 17 abr 2024 | 4,1800 | 4,3500 | 4,1700 | 4,2200 | 4,2200 | 566.600 |
| 16 abr 2024 | 4,0600 | 4,2400 | 4,0100 | 4,1700 | 4,1700 | 474.300 |
| 15 abr 2024 | 4,1100 | 4,1700 | 4,0300 | 4,1100 | 4,1100 | 534.700 |
| 12 abr 2024 | 4,1600 | 4,1800 | 4,0900 | 4,1600 | 4,1600 | 338.500 |
| 11 abr 2024 | 4,2800 | 4,3100 | 4,1200 | 4,1400 | 4,1400 | 290.200 |
| 10 abr 2024 | 4,3900 | 4,4000 | 4,2000 | 4,2800 | 4,2800 | 423.700 |
| 09 abr 2024 | 4,6600 | 4,7400 | 4,4300 | 4,4500 | 4,4500 | 322.600 |
| 08 abr 2024 | 4,5800 | 4,7800 | 4,5700 | 4,6300 | 4,6300 | 473.200 |
| 05 abr 2024 | 4,7600 | 4,7600 | 4,5500 | 4,5700 | 4,5700 | 398.600 |
| 04 abr 2024 | 4,7700 | 4,8300 | 4,7300 | 4,7500 | 4,7500 | 307.700 |
| 03 abr 2024 | 4,7200 | 4,8000 | 4,6100 | 4,7600 | 4,7600 | 283.400 |
| 02 abr 2024 | 4,6600 | 4,8400 | 4,5600 | 4,7600 | 4,7600 | 387.700 |
| 01 abr 2024 | 4,8400 | 4,8700 | 4,5900 | 4,6800 | 4,6800 | 513.800 |
| 28 mar 2024 | 4,8400 | 4,9400 | 4,7800 | 4,7900 | 4,7900 | 280.700 |
| 27 mar 2024 | 4,8700 | 4,9600 | 4,8100 | 4,8400 | 4,8400 | 262.500 |
| 26 mar 2024 | 4,8000 | 4,9900 | 4,7600 | 4,8700 | 4,8700 | 384.400 |
| 25 mar 2024 | 4,7000 | 4,7800 | 4,7000 | 4,7600 | 4,7600 | 313.900 |
| 22 mar 2024 | 4,7600 | 4,7800 | 4,6700 | 4,7000 | 4,7000 | 260.400 |
| 21 mar 2024 | 4,8400 | 4,8600 | 4,7300 | 4,7500 | 4,7500 | 306.700 |
| 20 mar 2024 | 4,7500 | 4,9200 | 4,7300 | 4,8300 | 4,8300 | 267.800 |
| 19 mar 2024 | 4,7600 | 4,8100 | 4,7100 | 4,7500 | 4,7500 | 322.700 |
| 18 mar 2024 | 4,8700 | 4,8800 | 4,7500 | 4,7600 | 4,7600 | 385.100 |
| 15 mar 2024 | 4,7200 | 4,9000 | 4,7200 | 4,8500 | 4,8500 | 588.400 |
| 14 mar 2024 | 4,7600 | 4,8100 | 4,6800 | 4,7500 | 4,7500 | 561.100 |
| 13 mar 2024 | 4,8400 | 4,9400 | 4,7300 | 4,7500 | 4,7500 | 612.800 |
| 12 mar 2024 | 5,1300 | 5,1300 | 4,8100 | 4,8800 | 4,8800 | 385.900 |
| 11 mar 2024 | 5,0300 | 5,1600 | 5,0200 | 5,1400 | 5,1400 | 189.400 |
| 08 mar 2024 | 5,0600 | 5,1300 | 5,0100 | 5,0200 | 5,0200 | 164.700 |
| 07 mar 2024 | 5,0200 | 5,0800 | 4,8400 | 5,0100 | 5,0100 | 383.500 |
| 06 mar 2024 | 5,1300 | 5,2000 | 4,9600 | 4,9700 | 4,9700 | 296.900 |
| 05 mar 2024 | 5,1200 | 5,3700 | 5,0500 | 5,1100 | 5,1100 | 360.600 |
| 04 mar 2024 | 5,0200 | 5,1400 | 4,8800 | 5,1300 | 5,1300 | 351.000 |
| 01 mar 2024 | 5,0500 | 5,0900 | 4,9600 | 5,0100 | 5,0100 | 277.800 |
| 29 feb 2024 | 5,1000 | 5,1900 | 5,0100 | 5,0600 | 5,0600 | 289.800 |
| 28 feb 2024 | 5,1100 | 5,1600 | 5,0100 | 5,0500 | 5,0500 | 279.400 |
| 27 feb 2024 | 5,1500 | 5,2600 | 5,1400 | 5,1600 | 5,1600 | 378.000 |
| 26 feb 2024 | 5,3000 | 5,3000 | 5,0700 | 5,1200 | 5,1200 | 352.600 |
| 23 feb 2024 | 5,2100 | 5,3600 | 5,2000 | 5,2800 | 5,2800 | 468.800 |
| 22 feb 2024 | 5,1000 | 5,3000 | 5,0500 | 5,1500 | 5,1500 | 341.100 |
| 21 feb 2024 | 5,2000 | 5,2300 | 5,0800 | 5,1300 | 5,1300 | 390.500 |
| 20 feb 2024 | 5,1600 | 5,2800 | 5,1200 | 5,1900 | 5,1900 | 381.400 |
| 16 feb 2024 | 5,2600 | 5,3400 | 5,1600 | 5,2100 | 5,2100 | 613.100 |
| 15 feb 2024 | 5,2600 | 5,5400 | 5,2600 | 5,3200 | 5,3200 | 454.400 |
| 14 feb 2024 | 5,4300 | 5,4600 | 5,2600 | 5,2800 | 5,2800 | 389.800 |
| 13 feb 2024 | 5,7900 | 5,7900 | 5,3500 | 5,3600 | 5,3600 | 587.000 |
| 12 feb 2024 | 6,0300 | 6,1700 | 5,7700 | 5,9400 | 5,9400 | 679.200 |
| 09 feb 2024 | 5,7800 | 6,2400 | 5,3600 | 5,9800 | 5,9800 | 798.800 |
| 08 feb 2024 | 5,9200 | 6,0800 | 5,8200 | 5,8700 | 5,8700 | 806.200 |
| 07 feb 2024 | 6,0200 | 6,0500 | 5,8100 | 5,9400 | 5,9400 | 308.600 |
| 06 feb 2024 | 6,0000 | 6,1500 | 5,9600 | 6,0000 | 6,0000 | 324.500 |
| 05 feb 2024 | 6,0300 | 6,1500 | 5,8300 | 6,0000 | 6,0000 | 356.600 |
| 02 feb 2024 | 6,2300 | 6,3700 | 6,0900 | 6,1000 | 6,1000 | 466.200 |
| 01 feb 2024 | 6,2900 | 6,5100 | 6,2600 | 6,3000 | 6,3000 | 408.900 |
| 31 ene 2024 | 6,4500 | 6,5900 | 6,2100 | 6,2100 | 6,2100 | 336.400 |
| 30 ene 2024 | 6,6000 | 6,6500 | 6,4400 | 6,4400 | 6,4400 | 374.000 |
| 29 ene 2024 | 6,7100 | 6,7800 | 6,5600 | 6,7000 | 6,7000 | 347.500 |
| 26 ene 2024 | 6,8700 | 7,0500 | 6,6700 | 6,7100 | 6,7100 | 235.500 |
| 25 ene 2024 | 6,9400 | 7,0100 | 6,8200 | 6,8500 | 6,8500 | 300.900 |
| 24 ene 2024 | 6,9700 | 7,0900 | 6,6900 | 6,8000 | 6,8000 | 504.200 |
| 23 ene 2024 | 7,1200 | 7,2400 | 6,8500 | 6,9400 | 6,9400 | 304.300 |
| 22 ene 2024 | 6,7600 | 7,0600 | 6,6800 | 7,0400 | 7,0400 | 288.800 |
| 19 ene 2024 | 6,8600 | 6,8600 | 6,6000 | 6,7400 | 6,7400 | 368.100 |
| 18 ene 2024 | 6,9500 | 7,0400 | 6,8100 | 6,8400 | 6,8400 | 388.900 |
| 17 ene 2024 | 6,9600 | 7,0400 | 6,8400 | 6,9300 | 6,9300 | 270.700 |
| 16 ene 2024 | 7,1800 | 7,2500 | 7,0300 | 7,0600 | 7,0600 | 248.600 |
| 12 ene 2024 | 7,2500 | 7,4000 | 7,1700 | 7,2500 | 7,2500 | 252.100 |
| 11 ene 2024 | 7,0900 | 7,2100 | 7,0300 | 7,1600 | 7,1600 | 352.300 |
| 10 ene 2024 | 7,2300 | 7,2600 | 7,1100 | 7,1200 | 7,1200 | 232.400 |
| 09 ene 2024 | 7,2800 | 7,2800 | 7,1100 | 7,2200 | 7,2200 | 356.600 |
| 08 ene 2024 | 7,1900 | 7,5000 | 7,0600 | 7,3600 | 7,3600 | 284.400 |
| 05 ene 2024 | 7,1700 | 7,3500 | 7,0700 | 7,1500 | 7,1500 | 316.900 |
| 04 ene 2024 | 7,3300 | 7,3300 | 7,1600 | 7,2000 | 7,2000 | 203.300 |
| 03 ene 2024 | 7,5600 | 7,5600 | 7,2700 | 7,3200 | 7,3200 | 449.400 |
| 02 ene 2024 | 7,5700 | 7,7900 | 7,4000 | 7,5800 | 7,5800 | 289.100 |
| 29 dic 2023 | 7,4700 | 7,6300 | 7,4200 | 7,5600 | 7,5600 | 392.600 |
| 28 dic 2023 | 7,4100 | 7,5600 | 7,3900 | 7,5200 | 7,5200 | 211.300 |
| 27 dic 2023 | 7,5500 | 7,6900 | 7,3900 | 7,4100 | 7,4100 | 234.600 |
| 26 dic 2023 | 7,5200 | 7,6500 | 7,4100 | 7,5400 | 7,5400 | 382.400 |
| 22 dic 2023 | 7,5700 | 7,7000 | 7,4600 | 7,5200 | 7,5200 | 254.000 |
| 21 dic 2023 | 7,4000 | 7,7000 | 7,4000 | 7,5600 | 7,5600 | 253.700 |
| 20 dic 2023 | 7,5100 | 7,7200 | 7,3300 | 7,3300 | 7,3300 | 402.700 |
| 19 dic 2023 | 7,2700 | 7,5500 | 7,2700 | 7,5100 | 7,5100 | 353.900 |
| 18 dic 2023 | 7,2900 | 7,5100 | 7,2300 | 7,2700 | 7,2700 | 414.400 |
| 15 dic 2023 | 7,6500 | 7,6900 | 7,3300 | 7,3300 | 7,3300 | 533.600 |
| 14 dic 2023 | 7,4900 | 7,9000 | 7,4200 | 7,5400 | 7,5400 | 701.400 |
| 13 dic 2023 | 6,9900 | 7,4200 | 6,9800 | 7,3600 | 7,3600 | 758.100 |
| 12 dic 2023 | 7,1100 | 7,1100 | 6,7100 | 6,9100 | 6,9100 | 449.300 |
| 11 dic 2023 | 7,2800 | 7,3500 | 7,0200 | 7,1400 | 7,1400 | 363.900 |
| 08 dic 2023 | 7,5200 | 7,5900 | 7,1800 | 7,2500 | 7,2500 | 272.900 |
| 07 dic 2023 | 7,5600 | 7,6000 | 7,4000 | 7,5100 | 7,5100 | 238.000 |
| 06 dic 2023 | 7,7100 | 7,8500 | 7,5900 | 7,6100 | 7,6100 | 301.800 |
| 05 dic 2023 | 7,6000 | 7,7700 | 7,5400 | 7,7100 | 7,7100 | 307.600 |
| 04 dic 2023 | 7,4700 | 7,8200 | 7,4600 | 7,6900 | 7,6900 | 422.800 |
| 01 dic 2023 | 6,9300 | 7,5800 | 6,9300 | 7,4700 | 7,4700 | 668.400 |
| 30 nov 2023 | 7,2300 | 7,2400 | 6,7300 | 6,9300 | 6,9300 | 2.639.500 |
| 29 nov 2023 | 7,3200 | 7,5000 | 7,1100 | 7,2400 | 7,2400 | 405.700 |
| 28 nov 2023 | 7,1900 | 7,4100 | 6,9900 | 7,3100 | 7,3100 | 545.700 |
| 27 nov 2023 | 7,5100 | 7,5100 | 7,1600 | 7,2300 | 7,2300 | 452.500 |
| *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.