Mercados españoles abiertos en 2 hrs 25 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.147,63 +73,65 (+0,19%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,36 +0,48 (+0,57%) Bitcoin EUR
58.404,79 +1.364,88 (+2,39%)
TDH Holdings, Inc. (PETZ)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 1,1130 | 1,1500 | 1,0900 | 1,1500 | 1,1500 | 9000 |
| 08 may 2024 | 1,1600 | 1,1600 | 1,0600 | 1,1500 | 1,1500 | 7100 |
| 07 may 2024 | 1,0900 | 1,1000 | 1,0630 | 1,0900 | 1,0900 | 5000 |
| 06 may 2024 | 1,0900 | 1,1200 | 1,0600 | 1,0800 | 1,0800 | 7600 |
| 03 may 2024 | 1,0900 | 1,1400 | 1,0600 | 1,0800 | 1,0800 | 19.900 |
| 02 may 2024 | 1,0950 | 1,1000 | 1,0950 | 1,0990 | 1,0990 | 1600 |
| 01 may 2024 | 1,0500 | 1,1500 | 1,0400 | 1,1400 | 1,1400 | 12.100 |
| 30 abr 2024 | 1,1500 | 1,2400 | 1,0300 | 1,1170 | 1,1170 | 28.000 |
| 29 abr 2024 | 1,1200 | 1,1700 | 1,1200 | 1,1540 | 1,1540 | 2600 |
| 26 abr 2024 | 1,1800 | 1,2100 | 1,1180 | 1,1700 | 1,1700 | 3700 |
| 25 abr 2024 | 1,1220 | 1,1600 | 1,1110 | 1,1600 | 1,1600 | 700 |
| 24 abr 2024 | 1,1100 | 1,1300 | 1,1100 | 1,1230 | 1,1230 | 1200 |
| 23 abr 2024 | 1,1670 | 1,1700 | 1,1670 | 1,1700 | 1,1700 | 900 |
| 22 abr 2024 | 1,1200 | 1,1700 | 1,0900 | 1,1700 | 1,1700 | 11.600 |
| 19 abr 2024 | 1,1350 | 1,1700 | 1,1030 | 1,1700 | 1,1700 | 3100 |
| 18 abr 2024 | 1,1670 | 1,1800 | 1,1300 | 1,1300 | 1,1300 | 3000 |
| 17 abr 2024 | 1,2000 | 1,2100 | 1,1200 | 1,1600 | 1,1600 | 10.800 |
| 16 abr 2024 | 1,2000 | 1,2100 | 1,1770 | 1,2000 | 1,2000 | 5700 |
| 15 abr 2024 | 1,2300 | 1,2300 | 1,1700 | 1,1700 | 1,1700 | 8500 |
| 12 abr 2024 | 1,2200 | 1,2400 | 1,2040 | 1,2040 | 1,2040 | 4800 |
| 11 abr 2024 | 1,1700 | 1,2300 | 1,1700 | 1,2100 | 1,2100 | 22.400 |
| 10 abr 2024 | 1,2400 | 1,2400 | 1,1900 | 1,2200 | 1,2200 | 2900 |
| 09 abr 2024 | 1,2200 | 1,2400 | 1,1900 | 1,2400 | 1,2400 | 2900 |
| 08 abr 2024 | 1,2000 | 1,2500 | 1,1800 | 1,2400 | 1,2400 | 17.900 |
| 05 abr 2024 | 1,2500 | 1,3000 | 1,1700 | 1,2200 | 1,2200 | 45.200 |
| 04 abr 2024 | 1,1970 | 1,3200 | 1,1700 | 1,2100 | 1,2100 | 49.900 |
| 03 abr 2024 | 1,1100 | 1,2100 | 1,1100 | 1,1700 | 1,1700 | 5200 |
| 02 abr 2024 | 1,1500 | 1,1900 | 1,0600 | 1,1110 | 1,1110 | 6200 |
| 01 abr 2024 | 1,1000 | 1,1600 | 1,0100 | 1,1600 | 1,1600 | 10.500 |
| 28 mar 2024 | 1,1600 | 1,2000 | 1,1550 | 1,1800 | 1,1800 | 6800 |
| 27 mar 2024 | 1,2100 | 1,3000 | 1,1700 | 1,1700 | 1,1700 | 18.200 |
| 26 mar 2024 | 1,2400 | 1,2690 | 1,2000 | 1,2000 | 1,2000 | 23.300 |
| 25 mar 2024 | 1,2900 | 1,2900 | 1,1700 | 1,2000 | 1,2000 | 4700 |
| 22 mar 2024 | 1,1690 | 1,2500 | 1,1690 | 1,1800 | 1,1800 | 2300 |
| 21 mar 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2200 | 1,2200 | 3700 |
| 20 mar 2024 | 1,2370 | 1,2900 | 1,2000 | 1,2500 | 1,2500 | 18.000 |
| 19 mar 2024 | 1,1630 | 1,2350 | 1,1600 | 1,2200 | 1,2200 | 7500 |
| 18 mar 2024 | 1,2600 | 1,2950 | 1,1100 | 1,1100 | 1,1100 | 68.600 |
| 15 mar 2024 | 1,2400 | 1,2700 | 1,1900 | 1,2210 | 1,2210 | 50.000 |
| 14 mar 2024 | 1,2100 | 1,2500 | 1,1560 | 1,1900 | 1,1900 | 13.200 |
| 13 mar 2024 | 1,1900 | 1,2700 | 1,1750 | 1,2300 | 1,2300 | 27.600 |
| 12 mar 2024 | 1,1200 | 1,2300 | 1,1100 | 1,1900 | 1,1900 | 34.700 |
| 11 mar 2024 | 1,1000 | 1,1800 | 1,1000 | 1,1700 | 1,1700 | 32.900 |
| 08 mar 2024 | 1,0900 | 1,2310 | 1,0900 | 1,1800 | 1,1800 | 107.700 |
| 07 mar 2024 | 1,1100 | 1,2000 | 1,0800 | 1,1100 | 1,1100 | 19.800 |
| 06 mar 2024 | 1,1300 | 1,1900 | 1,0400 | 1,1400 | 1,1400 | 45.100 |
| 05 mar 2024 | 1,0590 | 1,1400 | 1,0200 | 1,0500 | 1,0500 | 28.900 |
| 04 mar 2024 | 1,0600 | 1,1200 | 1,0300 | 1,0700 | 1,0700 | 18.100 |
| 01 mar 2024 | 1,1000 | 1,2100 | 1,0420 | 1,1000 | 1,1000 | 40.400 |
| 29 feb 2024 | 1,1700 | 1,2200 | 1,0800 | 1,0800 | 1,0800 | 40.300 |
| 28 feb 2024 | 1,2420 | 1,3400 | 1,1700 | 1,1700 | 1,1700 | 95.600 |
| 27 feb 2024 | 1,3500 | 1,3900 | 1,1000 | 1,2200 | 1,2200 | 128.300 |
| 26 feb 2024 | 1,3900 | 1,4700 | 1,3200 | 1,3900 | 1,3900 | 44.100 |
| 23 feb 2024 | 1,4000 | 1,5400 | 1,3300 | 1,4100 | 1,4100 | 258.300 |
| 22 feb 2024 | 1,1500 | 1,5840 | 1,1500 | 1,5100 | 1,5100 | 697.100 |
| 21 feb 2024 | 1,1950 | 1,2300 | 1,1600 | 1,2100 | 1,2100 | 7200 |
| 20 feb 2024 | 1,2800 | 1,3180 | 1,1640 | 1,2300 | 1,2300 | 50.700 |
| 16 feb 2024 | 1,2500 | 1,3600 | 1,1600 | 1,2800 | 1,2800 | 45.900 |
| 15 feb 2024 | 1,1700 | 1,3900 | 1,1400 | 1,2790 | 1,2790 | 132.900 |
| 14 feb 2024 | 1,1100 | 1,1500 | 1,1000 | 1,1500 | 1,1500 | 5600 |
| 13 feb 2024 | 1,1000 | 1,1500 | 1,0860 | 1,1500 | 1,1500 | 26.500 |
| 12 feb 2024 | 1,0600 | 1,1400 | 1,0000 | 1,1100 | 1,1100 | 75.400 |
| 09 feb 2024 | 1,0230 | 1,0500 | 1,0200 | 1,0500 | 1,0500 | 1900 |
| 08 feb 2024 | 1,0520 | 1,0600 | 1,0100 | 1,0600 | 1,0600 | 10.800 |
| 07 feb 2024 | 1,0300 | 1,0700 | 1,0300 | 1,0400 | 1,0400 | 11.400 |
| 06 feb 2024 | 1,0000 | 1,0700 | 1,0000 | 1,0300 | 1,0300 | 6200 |
| 05 feb 2024 | 1,0400 | 1,0500 | 1,0000 | 1,0000 | 1,0000 | 5400 |
| 02 feb 2024 | 1,0510 | 1,0510 | 1,0000 | 1,0000 | 1,0000 | 2200 |
| 01 feb 2024 | 1,0160 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | 1200 |
| 31 ene 2024 | 1,0450 | 1,0900 | 1,0100 | 1,0100 | 1,0100 | 10.200 |
| 30 ene 2024 | 0,9900 | 1,0250 | 0,9800 | 1,0100 | 1,0100 | 6000 |
| 29 ene 2024 | 1,0000 | 1,0800 | 1,0000 | 1,0100 | 1,0100 | 23.100 |
| 26 ene 2024 | 1,0800 | 1,0900 | 0,9950 | 1,0200 | 1,0200 | 14.400 |
| 25 ene 2024 | 1,0450 | 1,0700 | 1,0100 | 1,0300 | 1,0300 | 6300 |
| 24 ene 2024 | 1,0700 | 1,1290 | 0,9800 | 1,0700 | 1,0700 | 18.300 |
| 23 ene 2024 | 1,0500 | 1,0500 | 0,9910 | 1,0200 | 1,0200 | 10.400 |
| 22 ene 2024 | 1,0770 | 1,0800 | 1,0600 | 1,0700 | 1,0700 | 6200 |
| 19 ene 2024 | 1,1400 | 1,1400 | 1,0400 | 1,0500 | 1,0500 | 11.700 |
| 18 ene 2024 | 1,0700 | 1,1400 | 1,0700 | 1,1000 | 1,1000 | 4200 |
| 17 ene 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 500 |
| 16 ene 2024 | 1,1100 | 1,1750 | 1,1100 | 1,1320 | 1,1320 | 18.700 |
| 12 ene 2024 | 1,1500 | 1,1550 | 1,1100 | 1,1250 | 1,1250 | 4300 |
| 11 ene 2024 | 1,1200 | 1,1600 | 1,1000 | 1,1600 | 1,1600 | 6500 |
| 10 ene 2024 | 1,1300 | 1,1750 | 1,1200 | 1,1200 | 1,1200 | 3400 |
| 09 ene 2024 | 1,1200 | 1,1300 | 1,1200 | 1,1300 | 1,1300 | 3000 |
| 08 ene 2024 | 1,1100 | 1,1800 | 1,1100 | 1,1800 | 1,1800 | 2500 |
| 05 ene 2024 | 1,2100 | 1,2100 | 1,1000 | 1,1600 | 1,1600 | 8500 |
| 04 ene 2024 | 1,1400 | 1,2600 | 1,0800 | 1,2450 | 1,2450 | 24.600 |
| 03 ene 2024 | 1,2500 | 1,2800 | 1,1400 | 1,1800 | 1,1800 | 40.700 |
| 02 ene 2024 | 1,1600 | 1,3000 | 1,1200 | 1,2100 | 1,2100 | 138.300 |
| 29 dic 2023 | 1,0600 | 1,2410 | 1,0600 | 1,1500 | 1,1500 | 67.600 |
| 28 dic 2023 | 1,0200 | 1,1000 | 1,0200 | 1,0600 | 1,0600 | 13.700 |
| 27 dic 2023 | 1,0400 | 1,1000 | 1,0000 | 1,0400 | 1,0400 | 59.600 |
| 26 dic 2023 | 1,0300 | 1,1040 | 0,9900 | 1,0400 | 1,0400 | 16.400 |
| 22 dic 2023 | 1,0200 | 1,1200 | 0,9600 | 1,0700 | 1,0700 | 37.600 |
| 21 dic 2023 | 1,0900 | 1,1100 | 1,0300 | 1,1000 | 1,1000 | 13.600 |
| 20 dic 2023 | 1,0600 | 1,1500 | 0,9800 | 1,0300 | 1,0300 | 10.200 |
| 19 dic 2023 | 1,0730 | 1,2200 | 1,0000 | 1,1200 | 1,1200 | 41.900 |
| 18 dic 2023 | 1,0000 | 1,2100 | 0,9890 | 1,1000 | 1,1000 | 88.300 |
| 15 dic 2023 | 1,2500 | 1,3000 | 0,8900 | 0,9400 | 0,9400 | 182.800 |
| *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.