Mercados españoles cerrados en 5 hrs 27 min
IBEX 35
10.875,20 +20,80 (+0,19%) Euro Stoxx 50
4.896,49 -24,73 (-0,50%) Dólar/Euro
1,0707 -0,0011 (-0,11%) Petróleo Brent
84,20 +0,76 (+0,91%) Oro
2.310,90 -0,10 (-0,00%) Bitcoin EUR
53.977,88 +659,30 (+1,24%)
Prenetics Global Limited (PRE)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 5,1700 | 5,1700 | 4,9100 | 4,9100 | 4,9100 | 9500 |
| 30 abr 2024 | 4,3600 | 5,8400 | 4,2100 | 5,0500 | 5,0500 | 55.300 |
| 29 abr 2024 | 4,5900 | 4,5900 | 4,2210 | 4,4500 | 4,4500 | 76.300 |
| 26 abr 2024 | 4,8600 | 4,9240 | 4,5600 | 4,6100 | 4,6100 | 69.000 |
| 25 abr 2024 | 5,1600 | 5,3600 | 4,3500 | 4,9700 | 4,9700 | 188.500 |
| 24 abr 2024 | 4,5500 | 7,8380 | 4,5230 | 4,7900 | 4,7900 | 2.509.400 |
| 23 abr 2024 | 3,6800 | 4,9400 | 3,6800 | 4,5700 | 4,5700 | 302.400 |
| 22 abr 2024 | 2,9900 | 3,8100 | 2,9500 | 3,6800 | 3,6800 | 137.500 |
| 19 abr 2024 | 3,2100 | 3,2200 | 2,8500 | 2,9000 | 2,9000 | 39.500 |
| 18 abr 2024 | 3,2400 | 3,3230 | 3,1400 | 3,1900 | 3,1900 | 71.100 |
| 17 abr 2024 | 3,1700 | 3,4700 | 3,1350 | 3,1500 | 3,1500 | 77.300 |
| 16 abr 2024 | 3,5300 | 3,5460 | 3,1600 | 3,2100 | 3,2100 | 71.100 |
| 15 abr 2024 | 3,7400 | 3,8500 | 3,4900 | 3,4900 | 3,4900 | 60.600 |
| 12 abr 2024 | 3,9200 | 3,9400 | 3,6500 | 3,7200 | 3,7200 | 32.300 |
| 11 abr 2024 | 3,9800 | 4,0900 | 3,7000 | 3,8170 | 3,8170 | 183.400 |
| 10 abr 2024 | 4,0900 | 4,1550 | 3,8530 | 3,9900 | 3,9900 | 198.400 |
| 09 abr 2024 | 3,6700 | 4,0900 | 3,6600 | 4,0700 | 4,0700 | 141.200 |
| 08 abr 2024 | 3,6300 | 3,9000 | 3,4800 | 3,7800 | 3,7800 | 118.500 |
| 05 abr 2024 | 3,5400 | 3,6470 | 3,4700 | 3,6300 | 3,6300 | 97.400 |
| 04 abr 2024 | 3,6300 | 3,7400 | 3,5050 | 3,5100 | 3,5100 | 82.600 |
| 03 abr 2024 | 3,7700 | 3,8100 | 3,6000 | 3,6400 | 3,6400 | 124.100 |
| 02 abr 2024 | 4,1300 | 4,2620 | 3,6300 | 3,7200 | 3,7200 | 123.200 |
| 01 abr 2024 | 4,0900 | 4,3100 | 4,0300 | 4,2200 | 4,2200 | 172.600 |
| 28 mar 2024 | 3,5200 | 4,0500 | 3,5000 | 4,0500 | 4,0500 | 135.600 |
| 27 mar 2024 | 3,5200 | 3,7800 | 3,2450 | 3,5700 | 3,5700 | 121.000 |
| 26 mar 2024 | 4,4600 | 4,6400 | 3,5500 | 3,5600 | 3,5600 | 161.500 |
| 25 mar 2024 | 4,5100 | 4,6800 | 4,5000 | 4,5000 | 4,5000 | 130.500 |
| 22 mar 2024 | 4,6600 | 4,8000 | 4,6500 | 4,7100 | 4,7100 | 96.300 |
| 21 mar 2024 | 4,6600 | 4,8100 | 4,6600 | 4,6950 | 4,6950 | 104.800 |
| 20 mar 2024 | 4,7950 | 4,9000 | 4,5900 | 4,7000 | 4,7000 | 178.600 |
| 19 mar 2024 | 4,5600 | 4,6850 | 4,4700 | 4,6100 | 4,6100 | 106.700 |
| 18 mar 2024 | 4,7800 | 4,8760 | 4,5600 | 4,5600 | 4,5600 | 61.200 |
| 15 mar 2024 | 4,8300 | 4,9910 | 4,6200 | 4,6800 | 4,6800 | 70.600 |
| 14 mar 2024 | 4,7700 | 4,9440 | 4,7000 | 4,7000 | 4,7000 | 68.800 |
| 13 mar 2024 | 5,1800 | 5,2000 | 4,8200 | 4,8400 | 4,8400 | 192.500 |
| 12 mar 2024 | 5,1300 | 5,3600 | 5,0100 | 5,0100 | 5,0100 | 82.800 |
| 11 mar 2024 | 5,7500 | 5,7500 | 5,1200 | 5,1700 | 5,1700 | 144.000 |
| 08 mar 2024 | 5,0500 | 5,8400 | 5,0500 | 5,6700 | 5,6700 | 164.600 |
| 07 mar 2024 | 4,9300 | 5,0800 | 4,9000 | 5,0500 | 5,0500 | 166.100 |
| 06 mar 2024 | 4,9310 | 5,0300 | 4,9000 | 4,9300 | 4,9300 | 104.600 |
| 05 mar 2024 | 4,9300 | 5,0100 | 4,8650 | 4,9800 | 4,9800 | 137.200 |
| 04 mar 2024 | 4,8700 | 5,0500 | 4,8000 | 5,0200 | 5,0200 | 98.400 |
| 01 mar 2024 | 4,8800 | 5,0700 | 4,8300 | 4,8600 | 4,8600 | 106.400 |
| 29 feb 2024 | 4,8600 | 5,0300 | 4,8100 | 4,9400 | 4,9400 | 98.600 |
| 28 feb 2024 | 4,8500 | 5,0600 | 4,8500 | 4,8600 | 4,8600 | 58.700 |
| 27 feb 2024 | 4,9300 | 5,0800 | 4,8100 | 4,8500 | 4,8500 | 99.600 |
| 26 feb 2024 | 4,9900 | 5,1300 | 4,8100 | 4,9300 | 4,9300 | 98.000 |
| 23 feb 2024 | 5,0200 | 5,0200 | 4,8400 | 4,9500 | 4,9500 | 55.400 |
| 22 feb 2024 | 5,1000 | 5,2120 | 4,9500 | 4,9500 | 4,9500 | 128.100 |
| 21 feb 2024 | 4,9900 | 5,3200 | 4,9900 | 5,0400 | 5,0400 | 69.700 |
| 20 feb 2024 | 5,3400 | 5,3400 | 5,0000 | 5,1350 | 5,1350 | 77.300 |
| 16 feb 2024 | 5,2500 | 5,3990 | 4,8100 | 5,1900 | 5,1900 | 60.800 |
| 15 feb 2024 | 5,1400 | 5,2750 | 4,9000 | 5,1130 | 5,1130 | 56.100 |
| 14 feb 2024 | 4,8000 | 5,1000 | 4,6620 | 5,1000 | 5,1000 | 52.600 |
| 13 feb 2024 | 4,8500 | 4,9500 | 4,6000 | 4,8050 | 4,8050 | 49.200 |
| 12 feb 2024 | 4,9600 | 4,9850 | 4,6000 | 4,7000 | 4,7000 | 29.900 |
| 09 feb 2024 | 4,9000 | 5,1250 | 4,7000 | 4,8100 | 4,8100 | 27.400 |
| 08 feb 2024 | 4,6300 | 4,9900 | 4,6300 | 4,7000 | 4,7000 | 4600 |
| 07 feb 2024 | 4,3900 | 4,7700 | 4,3300 | 4,6500 | 4,6500 | 2300 |
| 06 feb 2024 | 4,5500 | 4,6800 | 4,1600 | 4,4050 | 4,4050 | 29.700 |
| 05 feb 2024 | 4,8900 | 4,8900 | 4,5500 | 4,6700 | 4,6700 | 9700 |
| 02 feb 2024 | 4,7400 | 5,0000 | 4,6700 | 4,9900 | 4,9900 | 2700 |
| 01 feb 2024 | 5,1400 | 5,3200 | 5,0200 | 5,0900 | 5,0900 | 7500 |
| 31 ene 2024 | 5,0200 | 5,1700 | 5,0200 | 5,1700 | 5,1700 | 1700 |
| 30 ene 2024 | 4,8500 | 5,2000 | 4,8500 | 5,1700 | 5,1700 | 2700 |
| 29 ene 2024 | 4,5600 | 4,9700 | 4,5600 | 4,7000 | 4,7000 | 2000 |
| 26 ene 2024 | 4,8650 | 5,1390 | 4,6300 | 4,6300 | 4,6300 | 2500 |
| 25 ene 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 24 ene 2024 | 4,6600 | 4,6600 | 4,6300 | 4,6300 | 4,6300 | 600 |
| 23 ene 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 600 |
| 22 ene 2024 | 4,7000 | 4,7000 | 4,6700 | 4,6700 | 4,6700 | 1000 |
| 19 ene 2024 | 4,6300 | 4,9430 | 4,4600 | 4,4700 | 4,4700 | 2000 |
| 18 ene 2024 | 4,5100 | 4,6850 | 4,5000 | 4,6600 | 4,6600 | 4700 |
| 17 ene 2024 | 4,3600 | 4,6700 | 4,3600 | 4,4500 | 4,4500 | 3600 |
| 16 ene 2024 | 4,4500 | 4,8300 | 4,3200 | 4,3600 | 4,3600 | 32.200 |
| 12 ene 2024 | 4,4500 | 4,4600 | 4,3000 | 4,4500 | 4,4500 | 4300 |
| 11 ene 2024 | 4,6500 | 4,6600 | 4,2900 | 4,5200 | 4,5200 | 4600 |
| 10 ene 2024 | 5,2000 | 5,2700 | 5,0800 | 5,1000 | 5,1000 | 6800 |
| 09 ene 2024 | 5,2700 | 5,2700 | 5,1000 | 5,1800 | 5,1800 | 10.300 |
| 08 ene 2024 | 5,2120 | 5,4510 | 5,2120 | 5,2200 | 5,2200 | 130.800 |
| 05 ene 2024 | 5,3930 | 5,5900 | 5,3100 | 5,3100 | 5,3100 | 3000 |
| 04 ene 2024 | 5,7100 | 5,8200 | 5,5400 | 5,5700 | 5,5700 | 6900 |
| 03 ene 2024 | 5,6800 | 5,7700 | 5,6800 | 5,7250 | 5,7250 | 1400 |
| 02 ene 2024 | 5,6700 | 5,8000 | 5,2200 | 5,6200 | 5,6200 | 3800 |
| 29 dic 2023 | 5,5950 | 5,9280 | 5,5100 | 5,9100 | 5,9100 | 7500 |
| 28 dic 2023 | 5,7500 | 6,0300 | 5,7300 | 5,9400 | 5,9400 | 12.700 |
| 27 dic 2023 | 5,5800 | 5,7750 | 5,5400 | 5,7000 | 5,7000 | 34.400 |
| 26 dic 2023 | 5,4000 | 5,5800 | 5,4000 | 5,4700 | 5,4700 | 5100 |
| 22 dic 2023 | 5,1000 | 5,5800 | 5,0800 | 5,5800 | 5,5800 | 78.400 |
| 21 dic 2023 | 4,6000 | 5,3700 | 4,5600 | 5,3700 | 5,3700 | 105.300 |
| 20 dic 2023 | 4,4000 | 4,9800 | 4,4000 | 4,9100 | 4,9100 | 195.100 |
| 19 dic 2023 | 4,3900 | 4,7500 | 4,3900 | 4,7500 | 4,7500 | 2200 |
| 18 dic 2023 | 4,2100 | 4,3500 | 4,1000 | 4,3500 | 4,3500 | 4500 |
| 15 dic 2023 | 4,2000 | 4,3100 | 4,1000 | 4,1000 | 4,1000 | 7400 |
| 14 dic 2023 | 4,1700 | 4,1700 | 4,1500 | 4,1600 | 4,1600 | 1000 |
| 13 dic 2023 | 4,2100 | 4,2400 | 4,2100 | 4,2400 | 4,2400 | 900 |
| 12 dic 2023 | 4,2000 | 4,2700 | 4,1100 | 4,1900 | 4,1900 | 4100 |
| 11 dic 2023 | 4,3080 | 4,3080 | 4,1000 | 4,1000 | 4,1000 | 5000 |
| 08 dic 2023 | 4,2490 | 4,3000 | 4,1000 | 4,1000 | 4,1000 | 6400 |
| 07 dic 2023 | 4,2800 | 4,3000 | 4,2500 | 4,2500 | 4,2500 | 5900 |
| *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.