Mercados españoles cerrados en 1 hr 33 mins
IBEX 35
10.873,90 +1,90 (+0,02%) Euro Stoxx 50
4.926,15 +35,54 (+0,73%) Dólar/Euro
1,0781 +0,0053 (+0,50%) Petróleo Brent
83,55 -0,12 (-0,14%) Oro
2.294,80 -14,80 (-0,64%) Bitcoin EUR
57.171,05 +2.992,48 (+5,52%)
P3 Health Partners Inc. (PIII)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:51AM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 0,6119 | 0,6119 | 0,5720 | 0,5731 | 0,5731 | 15.776 |
| 02 may 2024 | 0,5750 | 0,6200 | 0,5750 | 0,6000 | 0,6000 | 296.900 |
| 01 may 2024 | 0,5700 | 0,6670 | 0,5510 | 0,5780 | 0,5780 | 374.600 |
| 30 abr 2024 | 0,4820 | 0,5580 | 0,4740 | 0,5370 | 0,5370 | 259.200 |
| 29 abr 2024 | 0,4460 | 0,4800 | 0,4460 | 0,4680 | 0,4680 | 341.700 |
| 26 abr 2024 | 0,4770 | 0,4790 | 0,4400 | 0,4460 | 0,4460 | 469.400 |
| 25 abr 2024 | 0,4870 | 0,4990 | 0,4600 | 0,4800 | 0,4800 | 597.000 |
| 24 abr 2024 | 0,5180 | 0,5250 | 0,4820 | 0,5000 | 0,5000 | 808.700 |
| 23 abr 2024 | 0,5300 | 0,5470 | 0,5010 | 0,5130 | 0,5130 | 325.800 |
| 22 abr 2024 | 0,5160 | 0,5650 | 0,5000 | 0,5220 | 0,5220 | 273.200 |
| 19 abr 2024 | 0,5000 | 0,5330 | 0,5000 | 0,5060 | 0,5060 | 243.200 |
| 18 abr 2024 | 0,5110 | 0,5420 | 0,5000 | 0,5010 | 0,5010 | 270.300 |
| 17 abr 2024 | 0,4730 | 0,5060 | 0,4730 | 0,5000 | 0,5000 | 468.700 |
| 16 abr 2024 | 0,4890 | 0,5420 | 0,4600 | 0,4720 | 0,4720 | 300.700 |
| 15 abr 2024 | 0,5970 | 0,6270 | 0,4510 | 0,4930 | 0,4930 | 365.100 |
| 12 abr 2024 | 0,6180 | 0,6180 | 0,5800 | 0,5850 | 0,5850 | 203.800 |
| 11 abr 2024 | 0,6300 | 0,6900 | 0,5900 | 0,5950 | 0,5950 | 336.000 |
| 10 abr 2024 | 0,7000 | 0,7090 | 0,5800 | 0,6310 | 0,6310 | 599.500 |
| 09 abr 2024 | 0,7820 | 0,8100 | 0,7000 | 0,7090 | 0,7090 | 397.100 |
| 08 abr 2024 | 0,8190 | 0,8400 | 0,7570 | 0,7860 | 0,7860 | 227.800 |
| 05 abr 2024 | 0,8150 | 0,8180 | 0,7510 | 0,8070 | 0,8070 | 302.000 |
| 04 abr 2024 | 0,8000 | 0,8450 | 0,8000 | 0,8190 | 0,8190 | 163.600 |
| 03 abr 2024 | 0,8050 | 0,8460 | 0,7850 | 0,7900 | 0,7900 | 208.300 |
| 02 abr 2024 | 0,8430 | 0,8910 | 0,7800 | 0,7920 | 0,7920 | 476.200 |
| 01 abr 2024 | 1,0200 | 1,0200 | 0,8850 | 0,8850 | 0,8850 | 417.000 |
| 28 mar 2024 | 1,0300 | 1,1200 | 1,0000 | 1,0300 | 1,0300 | 400.100 |
| 27 mar 2024 | 0,9600 | 1,0300 | 0,9300 | 1,0200 | 1,0200 | 162.900 |
| 26 mar 2024 | 1,0100 | 1,0800 | 0,9200 | 0,9220 | 0,9220 | 228.700 |
| 25 mar 2024 | 0,9900 | 1,0400 | 0,9900 | 1,0200 | 1,0200 | 110.900 |
| 22 mar 2024 | 1,1000 | 1,1000 | 0,9700 | 0,9890 | 0,9890 | 212.700 |
| 21 mar 2024 | 0,9200 | 1,0900 | 0,9200 | 1,0700 | 1,0700 | 282.600 |
| 20 mar 2024 | 0,9800 | 0,9800 | 0,9000 | 0,9250 | 0,9250 | 193.700 |
| 19 mar 2024 | 0,9500 | 1,0500 | 0,9350 | 0,9800 | 0,9800 | 130.400 |
| 18 mar 2024 | 1,0600 | 1,0800 | 0,9070 | 0,9670 | 0,9670 | 384.300 |
| 15 mar 2024 | 0,7500 | 1,0300 | 0,7500 | 1,0200 | 1,0200 | 983.600 |
| 14 mar 2024 | 0,7700 | 0,7910 | 0,6550 | 0,7070 | 0,7070 | 874.000 |
| 13 mar 2024 | 0,7510 | 0,8430 | 0,7000 | 0,8100 | 0,8100 | 1.655.600 |
| 12 mar 2024 | 1,0600 | 1,0960 | 1,0200 | 1,0200 | 1,0200 | 321.500 |
| 11 mar 2024 | 1,1000 | 1,1300 | 1,0200 | 1,0400 | 1,0400 | 211.900 |
| 08 mar 2024 | 1,1500 | 1,1600 | 1,0900 | 1,1000 | 1,1000 | 72.500 |
| 07 mar 2024 | 1,1100 | 1,1590 | 1,0800 | 1,1400 | 1,1400 | 117.900 |
| 06 mar 2024 | 1,1500 | 1,1820 | 1,0800 | 1,0800 | 1,0800 | 886.700 |
| 05 mar 2024 | 1,1100 | 1,2000 | 1,1100 | 1,1600 | 1,1600 | 881.500 |
| 04 mar 2024 | 1,0500 | 1,1200 | 1,0300 | 1,1000 | 1,1000 | 864.900 |
| 01 mar 2024 | 1,0400 | 1,0730 | 1,0400 | 1,0500 | 1,0500 | 67.800 |
| 29 feb 2024 | 1,0700 | 1,0900 | 1,0400 | 1,0400 | 1,0400 | 102.000 |
| 28 feb 2024 | 1,0800 | 1,1000 | 1,0400 | 1,0500 | 1,0500 | 70.900 |
| 27 feb 2024 | 1,1000 | 1,1000 | 1,0500 | 1,0900 | 1,0900 | 125.200 |
| 26 feb 2024 | 1,0200 | 1,0900 | 1,0200 | 1,0800 | 1,0800 | 111.600 |
| 23 feb 2024 | 1,0500 | 1,0700 | 1,0200 | 1,0300 | 1,0300 | 195.200 |
| 22 feb 2024 | 1,0500 | 1,0700 | 1,0200 | 1,0300 | 1,0300 | 128.400 |
| 21 feb 2024 | 1,0300 | 1,0600 | 1,0200 | 1,0500 | 1,0500 | 161.400 |
| 20 feb 2024 | 1,0400 | 1,0600 | 1,0200 | 1,0500 | 1,0500 | 594.600 |
| 16 feb 2024 | 1,1000 | 1,1000 | 1,0200 | 1,0400 | 1,0400 | 230.600 |
| 15 feb 2024 | 1,0600 | 1,1000 | 1,0400 | 1,0950 | 1,0950 | 345.800 |
| 14 feb 2024 | 1,0800 | 1,2200 | 1,0500 | 1,0750 | 1,0750 | 1.771.300 |
| 13 feb 2024 | 1,0500 | 1,1100 | 1,0200 | 1,0700 | 1,0700 | 226.000 |
| 12 feb 2024 | 1,1100 | 1,1800 | 1,0500 | 1,0600 | 1,0600 | 704.500 |
| 09 feb 2024 | 1,1000 | 1,1400 | 1,0800 | 1,1000 | 1,1000 | 260.500 |
| 08 feb 2024 | 1,0900 | 1,1300 | 1,0720 | 1,0900 | 1,0900 | 211.500 |
| 07 feb 2024 | 1,0900 | 1,1350 | 1,0800 | 1,0900 | 1,0900 | 148.100 |
| 06 feb 2024 | 1,0900 | 1,1200 | 1,0900 | 1,1000 | 1,1000 | 273.100 |
| 05 feb 2024 | 1,1900 | 1,1900 | 1,0900 | 1,0900 | 1,0900 | 287.200 |
| 02 feb 2024 | 1,2000 | 1,2500 | 1,1700 | 1,1800 | 1,1800 | 177.500 |
| 01 feb 2024 | 1,2100 | 1,3510 | 1,1300 | 1,2100 | 1,2100 | 329.200 |
| 31 ene 2024 | 1,2100 | 1,2800 | 1,1800 | 1,2100 | 1,2100 | 226.000 |
| 30 ene 2024 | 1,2100 | 1,2300 | 1,1600 | 1,2100 | 1,2100 | 266.800 |
| 29 ene 2024 | 1,1300 | 1,2200 | 1,1050 | 1,2100 | 1,2100 | 491.600 |
| 26 ene 2024 | 1,1200 | 1,1400 | 1,0600 | 1,1100 | 1,1100 | 128.600 |
| 25 ene 2024 | 1,1500 | 1,1500 | 1,0500 | 1,1100 | 1,1100 | 216.600 |
| 24 ene 2024 | 1,1800 | 1,1860 | 1,1000 | 1,1200 | 1,1200 | 212.900 |
| 23 ene 2024 | 1,2200 | 1,2200 | 1,1300 | 1,1500 | 1,1500 | 312.800 |
| 22 ene 2024 | 1,2100 | 1,2400 | 1,1750 | 1,1900 | 1,1900 | 142.800 |
| 19 ene 2024 | 1,2200 | 1,2200 | 1,1600 | 1,2100 | 1,2100 | 229.900 |
| 18 ene 2024 | 1,1800 | 1,2200 | 1,1000 | 1,1900 | 1,1900 | 278.500 |
| 17 ene 2024 | 1,1900 | 1,2100 | 1,1000 | 1,1500 | 1,1500 | 301.300 |
| 16 ene 2024 | 1,3100 | 1,3100 | 1,2100 | 1,2400 | 1,2400 | 198.800 |
| 12 ene 2024 | 1,3400 | 1,3600 | 1,2600 | 1,3100 | 1,3100 | 231.700 |
| 11 ene 2024 | 1,3400 | 1,3600 | 1,2500 | 1,3100 | 1,3100 | 376.100 |
| 10 ene 2024 | 1,3600 | 1,4400 | 1,2000 | 1,4050 | 1,4050 | 1.939.400 |
| 09 ene 2024 | 1,3200 | 1,3500 | 1,2700 | 1,3500 | 1,3500 | 321.600 |
| 08 ene 2024 | 1,2900 | 1,3900 | 1,2600 | 1,3400 | 1,3400 | 297.300 |
| 05 ene 2024 | 1,2900 | 1,3400 | 1,2300 | 1,2900 | 1,2900 | 233.600 |
| 04 ene 2024 | 1,2500 | 1,3600 | 1,2400 | 1,2800 | 1,2800 | 191.600 |
| 03 ene 2024 | 1,3000 | 1,3700 | 1,2650 | 1,2750 | 1,2750 | 233.300 |
| 02 ene 2024 | 1,3800 | 1,3800 | 1,2000 | 1,3100 | 1,3100 | 923.900 |
| 29 dic 2023 | 1,5300 | 1,6000 | 1,3800 | 1,4100 | 1,4100 | 264.300 |
| 28 dic 2023 | 1,7500 | 1,7800 | 1,3600 | 1,5300 | 1,5300 | 842.100 |
| 27 dic 2023 | 1,5300 | 1,7500 | 1,5080 | 1,7400 | 1,7400 | 1.150.700 |
| 26 dic 2023 | 1,1800 | 1,4900 | 1,1800 | 1,4700 | 1,4700 | 714.000 |
| 22 dic 2023 | 1,1600 | 1,2100 | 1,1400 | 1,1900 | 1,1900 | 423.100 |
| 21 dic 2023 | 1,1600 | 1,2300 | 1,1500 | 1,1800 | 1,1800 | 697.300 |
| 20 dic 2023 | 1,1600 | 1,2300 | 1,1300 | 1,1600 | 1,1600 | 453.900 |
| 19 dic 2023 | 1,1300 | 1,2100 | 1,1000 | 1,1600 | 1,1600 | 853.200 |
| 18 dic 2023 | 1,0200 | 1,1700 | 1,0200 | 1,0500 | 1,0500 | 811.400 |
| 15 dic 2023 | 1,1100 | 1,1100 | 1,0000 | 1,0300 | 1,0300 | 792.300 |
| 14 dic 2023 | 1,0400 | 1,1200 | 1,0400 | 1,0700 | 1,0700 | 719.500 |
| 13 dic 2023 | 1,1000 | 1,1400 | 1,0400 | 1,0450 | 1,0450 | 645.500 |
| 12 dic 2023 | 1,1300 | 1,1600 | 1,0900 | 1,1100 | 1,1100 | 318.900 |
| 11 dic 2023 | 1,1700 | 1,1800 | 1,1100 | 1,1200 | 1,1200 | 524.500 |
| *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.