Mercados españoles cerrados en 2 hrs 5 min
IBEX 35
11.108,50 +3,00 (+0,03%) Euro Stoxx 50
5.072,48 -12,60 (-0,25%) Dólar/Euro
1,0805 +0,0033 (+0,30%) Petróleo Brent
83,21 +0,42 (+0,51%) Oro
2.354,30 -20,70 (-0,87%) Bitcoin EUR
58.218,62 +1.657,33 (+2,93%)
Kidpik Corp. (PIK)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3,8000 | 3,8100 | 3,7100 | 3,7400 | 3,7400 | 17.400 |
| 09 may 2024 | 3,6600 | 3,9590 | 3,6600 | 3,8600 | 3,8600 | 36.700 |
| 08 may 2024 | 3,6100 | 3,7960 | 3,6100 | 3,7200 | 3,7200 | 13.500 |
| 07 may 2024 | 3,7000 | 3,7700 | 3,6400 | 3,6800 | 3,6800 | 10.400 |
| 06 may 2024 | 3,6700 | 3,9350 | 3,6200 | 3,6800 | 3,6800 | 76.500 |
| 03 may 2024 | 3,8200 | 4,1150 | 3,6700 | 3,6700 | 3,6700 | 77.500 |
| 02 may 2024 | 3,7400 | 3,9600 | 3,7100 | 3,8500 | 3,8500 | 31.700 |
| 01 may 2024 | 3,7800 | 3,8650 | 3,6800 | 3,7300 | 3,7300 | 18.100 |
| 30 abr 2024 | 4,0000 | 4,1000 | 3,8000 | 3,8200 | 3,8200 | 74.100 |
| 29 abr 2024 | 4,1700 | 4,4300 | 3,5000 | 4,0100 | 4,0100 | 467.600 |
| 26 abr 2024 | 4,1500 | 4,7500 | 4,1200 | 4,1900 | 4,1900 | 200.100 |
| 25 abr 2024 | 4,0700 | 4,4000 | 4,0200 | 4,2000 | 4,2000 | 114.100 |
| 24 abr 2024 | 4,2000 | 4,3490 | 4,0100 | 4,1700 | 4,1700 | 65.900 |
| 23 abr 2024 | 3,3200 | 4,2600 | 3,3100 | 4,2400 | 4,2400 | 366.000 |
| 22 abr 2024 | 3,5500 | 3,7600 | 3,2950 | 3,3500 | 3,3500 | 156.900 |
| 19 abr 2024 | 3,7000 | 4,0900 | 3,5600 | 3,5600 | 3,5600 | 94.500 |
| 18 abr 2024 | 3,9100 | 4,3960 | 3,7500 | 3,7700 | 3,7700 | 205.600 |
| 17 abr 2024 | 3,7000 | 4,7900 | 3,6670 | 4,2200 | 4,2200 | 1.102.900 |
| 16 abr 2024 | 3,9100 | 4,1000 | 3,5800 | 3,6600 | 3,6600 | 119.900 |
| 15 abr 2024 | 3,9200 | 5,3000 | 3,7800 | 3,9800 | 3,9800 | 1.116.000 |
| 12 abr 2024 | 4,1000 | 4,2500 | 3,9800 | 3,9800 | 3,9800 | 24.600 |
| 11 abr 2024 | 4,2300 | 4,4400 | 4,0600 | 4,2300 | 4,2300 | 58.400 |
| 10 abr 2024 | 4,5900 | 4,7900 | 4,3100 | 4,4500 | 4,4500 | 52.400 |
| 09 abr 2024 | 5,0100 | 5,6800 | 4,6120 | 4,6800 | 4,6800 | 235.200 |
| 08 abr 2024 | 4,4600 | 5,5000 | 4,4600 | 5,1100 | 5,1100 | 425.900 |
| 05 abr 2024 | 4,6600 | 4,7900 | 4,4100 | 4,5900 | 4,5900 | 69.800 |
| 04 abr 2024 | 4,6300 | 4,9600 | 4,4500 | 4,8500 | 4,8500 | 106.200 |
| 03 abr 2024 | 4,6000 | 4,9800 | 4,3200 | 4,7200 | 4,7200 | 294.300 |
| 02 abr 2024 | 5,7000 | 6,9600 | 4,8600 | 4,9800 | 4,9800 | 6.532.600 |
| 01 abr 2024 | 4,2600 | 4,4500 | 3,5100 | 4,3500 | 4,3500 | 2.274.800 |
| 28 mar 2024 | 5,4200 | 5,6400 | 4,1600 | 4,5700 | 4,5700 | 9.612.900 |
| 27 mar 2024 | 3,2500 | 3,4300 | 3,1100 | 3,2700 | 3,2700 | 229.900 |
| 26 mar 2024 | 3,5100 | 3,5100 | 3,0500 | 3,1000 | 3,1000 | 52.400 |
| 25 mar 2024 | 4,0600 | 4,2200 | 3,4200 | 3,4900 | 3,4900 | 82.200 |
| 22 mar 2024 | 4,4400 | 4,8050 | 4,0590 | 4,0700 | 4,0700 | 113.700 |
| 21 mar 2024 | 4,3700 | 5,1290 | 4,3700 | 4,5100 | 4,5100 | 116.200 |
| 20 mar 2024 | 4,7000 | 5,5430 | 4,2520 | 4,4000 | 4,4000 | 301.600 |
| 19 mar 2024 | 4,5000 | 5,0500 | 4,4500 | 4,7400 | 4,7400 | 209.900 |
| 18 mar 2024 | 4,4200 | 5,4300 | 4,2300 | 4,7300 | 4,7300 | 551.000 |
| 15 mar 2024 | 4,2400 | 4,5800 | 4,1000 | 4,4200 | 4,4200 | 117.600 |
| 14 mar 2024 | 4,0800 | 4,5000 | 3,8400 | 4,3000 | 4,3000 | 334.600 |
| 13 mar 2024 | 4,5700 | 4,9000 | 4,1500 | 4,5000 | 4,5000 | 383.000 |
| 12 mar 2024 | 4,2300 | 5,4880 | 4,1000 | 4,8500 | 4,8500 | 1.454.400 |
| 11 mar 2024 | 9,0400 | 10,7000 | 4,5000 | 4,8700 | 4,8700 | 32.598.300 |
| 08 mar 2024 | 2,5600 | 3,3500 | 2,3300 | 2,7000 | 2,7000 | 1.479.900 |
| 07 mar 2024 | 1,9800 | 5,6900 | 1,9800 | 2,5500 | 2,5500 | 13.440.600 |
| 07 mar 2024 | 1:5 Split de acciones | |||||
| 06 mar 2024 | 1,9000 | 2,0850 | 1,7250 | 1,9200 | 1,9200 | 84.540 |
| 05 mar 2024 | 1,9700 | 1,9700 | 1,6300 | 1,8150 | 1,8150 | 24.840 |
| 04 mar 2024 | 1,8000 | 1,8700 | 1,5500 | 1,7750 | 1,7750 | 39.300 |
| 01 mar 2024 | 1,8000 | 1,9000 | 1,8000 | 1,8250 | 1,8250 | 1780 |
| 29 feb 2024 | 1,8850 | 2,0100 | 1,8000 | 1,8500 | 1,8500 | 5100 |
| 28 feb 2024 | 1,8050 | 1,8850 | 1,8000 | 1,8250 | 1,8250 | 2740 |
| 27 feb 2024 | 1,8850 | 2,1000 | 1,8000 | 1,8450 | 1,8450 | 12.320 |
| 26 feb 2024 | 1,9000 | 2,0400 | 1,7250 | 1,8000 | 1,8000 | 21.580 |
| 23 feb 2024 | 1,9750 | 2,1000 | 1,9250 | 1,9250 | 1,9250 | 20.800 |
| 22 feb 2024 | 1,9000 | 2,0000 | 1,8750 | 1,9750 | 1,9750 | 8100 |
| 21 feb 2024 | 1,9050 | 2,1000 | 1,8750 | 2,0450 | 2,0450 | 5600 |
| 20 feb 2024 | 1,9500 | 2,1500 | 1,8800 | 1,9550 | 1,9550 | 9220 |
| 16 feb 2024 | 2,1500 | 2,1500 | 1,9500 | 2,0100 | 2,0100 | 27.940 |
| 15 feb 2024 | 1,9950 | 2,5150 | 1,8250 | 2,2400 | 2,2400 | 82.380 |
| 14 feb 2024 | 2,0000 | 2,0500 | 1,7400 | 1,8500 | 1,8500 | 25.780 |
| 13 feb 2024 | 1,8750 | 2,1950 | 1,8400 | 2,0750 | 2,0750 | 79.220 |
| 12 feb 2024 | 1,8350 | 1,9500 | 1,8350 | 1,8450 | 1,8450 | 16.980 |
| 09 feb 2024 | 1,7250 | 1,8350 | 1,7250 | 1,7450 | 1,7450 | 9140 |
| 08 feb 2024 | 1,7600 | 1,8400 | 1,7100 | 1,8300 | 1,8300 | 5600 |
| 07 feb 2024 | 1,7350 | 1,7850 | 1,7000 | 1,7250 | 1,7250 | 15.340 |
| 06 feb 2024 | 1,7100 | 1,7850 | 1,7100 | 1,7250 | 1,7250 | 2160 |
| 05 feb 2024 | 1,6500 | 1,7850 | 1,6500 | 1,7400 | 1,7400 | 1320 |
| 02 feb 2024 | 1,7000 | 1,7850 | 1,6500 | 1,7250 | 1,7250 | 4980 |
| 01 feb 2024 | 1,6150 | 1,7850 | 1,6150 | 1,7150 | 1,7150 | 7580 |
| 31 ene 2024 | 1,6550 | 1,8000 | 1,6150 | 1,7400 | 1,7400 | 29.720 |
| 30 ene 2024 | 1,7000 | 1,7500 | 1,6150 | 1,6850 | 1,6850 | 2800 |
| 29 ene 2024 | 1,7400 | 1,7750 | 1,7000 | 1,7250 | 1,7250 | 4740 |
| 26 ene 2024 | 1,7250 | 1,8000 | 1,6300 | 1,7500 | 1,7500 | 6380 |
| 25 ene 2024 | 1,7000 | 1,8800 | 1,6000 | 1,7000 | 1,7000 | 9920 |
| 24 ene 2024 | 1,8200 | 1,9000 | 1,6350 | 1,6900 | 1,6900 | 7800 |
| 23 ene 2024 | 1,7000 | 1,9250 | 1,5900 | 1,9000 | 1,9000 | 4740 |
| 22 ene 2024 | 1,7400 | 1,8500 | 1,6750 | 1,8000 | 1,8000 | 6200 |
| 19 ene 2024 | 1,8350 | 1,9100 | 1,7500 | 1,7900 | 1,7900 | 12.120 |
| 18 ene 2024 | 1,6650 | 1,8950 | 1,6600 | 1,7500 | 1,7500 | 33.880 |
| 17 ene 2024 | 1,6500 | 1,6500 | 1,5500 | 1,6500 | 1,6500 | 5220 |
| 16 ene 2024 | 1,7300 | 1,7300 | 1,5900 | 1,6850 | 1,6850 | 8340 |
| 12 ene 2024 | 1,7000 | 1,7450 | 1,6500 | 1,7450 | 1,7450 | 2800 |
| 11 ene 2024 | 1,7300 | 1,7500 | 1,6550 | 1,7000 | 1,7000 | 5140 |
| 10 ene 2024 | 1,8350 | 1,8500 | 1,7250 | 1,7500 | 1,7500 | 11.600 |
| 09 ene 2024 | 1,8300 | 1,8500 | 1,7650 | 1,8050 | 1,8050 | 9520 |
| 08 ene 2024 | 1,9500 | 1,9500 | 1,8550 | 1,8550 | 1,8550 | 4340 |
| 05 ene 2024 | 1,8450 | 1,9250 | 1,8450 | 1,8850 | 1,8850 | 8700 |
| 04 ene 2024 | 1,9900 | 1,9900 | 1,8950 | 1,9000 | 1,9000 | 6380 |
| 03 ene 2024 | 1,9000 | 1,9950 | 1,8900 | 1,9900 | 1,9900 | 9440 |
| 02 ene 2024 | 1,8000 | 1,9500 | 1,8000 | 1,8900 | 1,8900 | 8380 |
| 29 dic 2023 | 1,9600 | 1,9800 | 1,8250 | 1,8350 | 1,8350 | 34.920 |
| 28 dic 2023 | 2,1800 | 2,1800 | 1,9300 | 1,9550 | 1,9550 | 14.360 |
| 27 dic 2023 | 2,1650 | 2,2000 | 2,0650 | 2,0800 | 2,0800 | 17.460 |
| 26 dic 2023 | 2,1900 | 2,3000 | 2,0550 | 2,1650 | 2,1650 | 10.360 |
| 22 dic 2023 | 2,1900 | 2,2550 | 2,1900 | 2,2550 | 2,2550 | 13.720 |
| 21 dic 2023 | 2,2500 | 2,3050 | 2,1500 | 2,2550 | 2,2550 | 18.420 |
| 20 dic 2023 | 2,2250 | 2,3500 | 2,2000 | 2,3500 | 2,3500 | 10.740 |
| 19 dic 2023 | 2,2050 | 2,3500 | 2,1200 | 2,2500 | 2,2500 | 6860 |
| *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.