Mercados españoles abiertos en 7 hrs 49 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0768 +0,0001 (+0,01%) Petróleo Brent
82,77 +0,32 (+0,39%) Bitcoin EUR
59.427,95 +195,94 (+0,33%)
Purple Innovation, Inc. (PRPL)
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:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1,6300 | 1,7300 | 1,5950 | 1,6100 | 1,6100 | 287.721 |
| 02 may 2024 | 1,5900 | 1,6390 | 1,5350 | 1,6000 | 1,6000 | 226.500 |
| 01 may 2024 | 1,5300 | 1,6300 | 1,5000 | 1,5600 | 1,5600 | 296.400 |
| 30 abr 2024 | 1,5600 | 1,6000 | 1,4800 | 1,5200 | 1,5200 | 412.800 |
| 29 abr 2024 | 1,5200 | 1,6200 | 1,4800 | 1,5900 | 1,5900 | 376.000 |
| 26 abr 2024 | 1,5100 | 1,6000 | 1,5000 | 1,5150 | 1,5150 | 221.000 |
| 25 abr 2024 | 1,5100 | 1,5200 | 1,4400 | 1,5000 | 1,5000 | 221.800 |
| 24 abr 2024 | 1,6100 | 1,6200 | 1,5000 | 1,5300 | 1,5300 | 316.900 |
| 23 abr 2024 | 1,5000 | 1,6200 | 1,5000 | 1,6000 | 1,6000 | 390.000 |
| 22 abr 2024 | 1,4700 | 1,5700 | 1,4500 | 1,5000 | 1,5000 | 366.100 |
| 19 abr 2024 | 1,5200 | 1,5800 | 1,4600 | 1,4700 | 1,4700 | 434.800 |
| 18 abr 2024 | 1,5200 | 1,5500 | 1,4800 | 1,5300 | 1,5300 | 294.100 |
| 17 abr 2024 | 1,5800 | 1,6100 | 1,5200 | 1,5200 | 1,5200 | 285.800 |
| 16 abr 2024 | 1,5600 | 1,5700 | 1,4550 | 1,5650 | 1,5650 | 684.700 |
| 15 abr 2024 | 1,6700 | 1,6900 | 1,5100 | 1,5500 | 1,5500 | 455.600 |
| 12 abr 2024 | 1,7600 | 1,7600 | 1,6300 | 1,6800 | 1,6800 | 486.800 |
| 11 abr 2024 | 1,7800 | 1,8000 | 1,7000 | 1,7800 | 1,7800 | 366.200 |
| 10 abr 2024 | 1,9200 | 1,9700 | 1,7700 | 1,8000 | 1,8000 | 541.600 |
| 09 abr 2024 | 1,9200 | 2,0200 | 1,9200 | 2,0100 | 2,0100 | 462.400 |
| 08 abr 2024 | 2,0300 | 2,1200 | 1,8300 | 1,9200 | 1,9200 | 556.500 |
| 05 abr 2024 | 1,8800 | 1,9900 | 1,8500 | 1,9600 | 1,9600 | 461.800 |
| 04 abr 2024 | 1,9800 | 2,0650 | 1,8850 | 1,9100 | 1,9100 | 755.900 |
| 03 abr 2024 | 1,7700 | 1,9800 | 1,7200 | 1,9400 | 1,9400 | 674.000 |
| 02 abr 2024 | 1,8600 | 1,8900 | 1,7200 | 1,7700 | 1,7700 | 745.400 |
| 01 abr 2024 | 1,7500 | 1,8650 | 1,6700 | 1,8400 | 1,8400 | 737.300 |
| 28 mar 2024 | 1,5800 | 1,8100 | 1,5800 | 1,7400 | 1,7400 | 1.335.800 |
| 27 mar 2024 | 1,5200 | 1,5900 | 1,5000 | 1,5600 | 1,5600 | 1.392.800 |
| 26 mar 2024 | 1,4600 | 1,5280 | 1,4450 | 1,4900 | 1,4900 | 767.500 |
| 25 mar 2024 | 1,5200 | 1,5700 | 1,4100 | 1,4400 | 1,4400 | 548.800 |
| 22 mar 2024 | 1,6100 | 1,6210 | 1,5100 | 1,5200 | 1,5200 | 629.900 |
| 21 mar 2024 | 1,6100 | 1,6890 | 1,6100 | 1,6400 | 1,6400 | 463.800 |
| 20 mar 2024 | 1,5100 | 1,6300 | 1,5100 | 1,6100 | 1,6100 | 661.800 |
| 19 mar 2024 | 1,5000 | 1,6100 | 1,5000 | 1,5300 | 1,5300 | 659.200 |
| 18 mar 2024 | 1,5700 | 1,6100 | 1,5100 | 1,5100 | 1,5100 | 1.138.400 |
| 15 mar 2024 | 1,4900 | 1,6200 | 1,4900 | 1,5600 | 1,5600 | 1.327.700 |
| 14 mar 2024 | 1,7400 | 1,7400 | 1,4900 | 1,5000 | 1,5000 | 1.475.500 |
| 13 mar 2024 | 2,0500 | 2,0500 | 1,5500 | 1,6600 | 1,6600 | 3.237.700 |
| 12 mar 2024 | 2,0300 | 2,0800 | 1,8700 | 2,0400 | 2,0400 | 1.340.600 |
| 11 mar 2024 | 1,9400 | 2,2700 | 1,9400 | 1,9600 | 1,9600 | 1.333.500 |
| 08 mar 2024 | 2,0300 | 2,1800 | 1,9100 | 1,9500 | 1,9500 | 670.800 |
| 07 mar 2024 | 1,9200 | 2,0400 | 1,8900 | 1,9900 | 1,9900 | 598.000 |
| 06 mar 2024 | 1,9600 | 2,0000 | 1,8100 | 1,8500 | 1,8500 | 693.500 |
| 05 mar 2024 | 2,0200 | 2,1290 | 1,9100 | 1,9400 | 1,9400 | 1.126.300 |
| 04 mar 2024 | 2,0400 | 2,3300 | 2,0100 | 2,0800 | 2,0800 | 2.121.000 |
| 01 mar 2024 | 1,8400 | 2,1500 | 1,8200 | 2,0600 | 2,0600 | 1.531.500 |
| 29 feb 2024 | 1,7700 | 1,9100 | 1,7500 | 1,8600 | 1,8600 | 1.093.600 |
| 28 feb 2024 | 1,5100 | 1,7500 | 1,4730 | 1,7400 | 1,7400 | 955.500 |
| 27 feb 2024 | 1,3400 | 1,5300 | 1,3200 | 1,5000 | 1,5000 | 864.100 |
| 26 feb 2024 | 1,2900 | 1,3700 | 1,2900 | 1,3200 | 1,3200 | 534.800 |
| 23 feb 2024 | 1,3300 | 1,4500 | 1,2700 | 1,3100 | 1,3100 | 668.400 |
| 22 feb 2024 | 1,3900 | 1,3900 | 1,3000 | 1,3300 | 1,3300 | 853.000 |
| 21 feb 2024 | 1,3900 | 1,4050 | 1,3150 | 1,3400 | 1,3400 | 650.900 |
| 20 feb 2024 | 1,4400 | 1,4900 | 1,4000 | 1,4100 | 1,4100 | 971.000 |
| 16 feb 2024 | 1,5200 | 1,5900 | 1,4600 | 1,4700 | 1,4700 | 588.600 |
| 15 feb 2024 | 1,4200 | 1,6500 | 1,3700 | 1,5300 | 1,5300 | 1.504.200 |
| 14 feb 2024 | 1,3500 | 1,4300 | 1,3250 | 1,4100 | 1,4100 | 687.700 |
| 13 feb 2024 | 1,4000 | 1,4400 | 1,3000 | 1,3500 | 1,3500 | 983.400 |
| 12 feb 2024 | 1,3800 | 1,4700 | 1,3030 | 1,4400 | 1,4400 | 742.700 |
| 09 feb 2024 | 1,3000 | 1,4900 | 1,3000 | 1,4000 | 1,4000 | 1.350.100 |
| 08 feb 2024 | 1,1800 | 1,3200 | 1,1500 | 1,2900 | 1,2900 | 1.142.700 |
| 07 feb 2024 | 1,1900 | 1,2200 | 1,1450 | 1,1600 | 1,1600 | 300.700 |
| 06 feb 2024 | 1,1900 | 1,2200 | 1,1600 | 1,2100 | 1,2100 | 426.700 |
| 05 feb 2024 | 1,1400 | 1,2450 | 1,1100 | 1,2100 | 1,2100 | 1.145.800 |
| 02 feb 2024 | 1,1500 | 1,1600 | 1,1000 | 1,1400 | 1,1400 | 452.800 |
| 01 feb 2024 | 1,0400 | 1,1600 | 1,0100 | 1,1500 | 1,1500 | 937.100 |
| 31 ene 2024 | 0,9750 | 1,0500 | 0,9510 | 1,0200 | 1,0200 | 430.400 |
| 30 ene 2024 | 1,0300 | 1,0400 | 0,9500 | 0,9830 | 0,9830 | 448.700 |
| 29 ene 2024 | 1,0800 | 1,1200 | 1,0000 | 1,0300 | 1,0300 | 820.300 |
| 26 ene 2024 | 1,0000 | 1,1350 | 1,0000 | 1,0500 | 1,0500 | 788.900 |
| 25 ene 2024 | 1,0800 | 1,0800 | 0,9600 | 1,0000 | 1,0000 | 659.200 |
| 24 ene 2024 | 0,9800 | 1,1200 | 0,9220 | 1,0300 | 1,0300 | 2.973.500 |
| 23 ene 2024 | 0,8490 | 0,8960 | 0,8040 | 0,8210 | 0,8210 | 317.700 |
| 22 ene 2024 | 0,7690 | 0,8610 | 0,7450 | 0,8570 | 0,8570 | 788.400 |
| 19 ene 2024 | 0,7800 | 0,7800 | 0,6900 | 0,7450 | 0,7450 | 734.200 |
| 18 ene 2024 | 0,7380 | 0,7880 | 0,7300 | 0,7590 | 0,7590 | 561.700 |
| 17 ene 2024 | 0,7780 | 0,8040 | 0,7300 | 0,7390 | 0,7390 | 1.092.600 |
| 16 ene 2024 | 0,8980 | 0,8980 | 0,7800 | 0,8040 | 0,8040 | 615.100 |
| 12 ene 2024 | 0,9150 | 0,9410 | 0,8170 | 0,8460 | 0,8460 | 731.100 |
| 11 ene 2024 | 0,9200 | 0,9470 | 0,8900 | 0,9270 | 0,9270 | 577.800 |
| 10 ene 2024 | 0,9420 | 0,9930 | 0,9040 | 0,9100 | 0,9100 | 450.800 |
| 09 ene 2024 | 0,9840 | 1,0150 | 0,9330 | 0,9590 | 0,9590 | 751.400 |
| 08 ene 2024 | 0,9200 | 1,0100 | 0,8700 | 0,9870 | 0,9870 | 970.000 |
| 05 ene 2024 | 0,9400 | 0,9890 | 0,9000 | 0,9180 | 0,9180 | 422.800 |
| 04 ene 2024 | 0,8900 | 0,9530 | 0,8900 | 0,9400 | 0,9400 | 1.143.000 |
| 03 ene 2024 | 0,9300 | 0,9470 | 0,8400 | 0,8600 | 0,8600 | 865.000 |
| 02 ene 2024 | 1,0300 | 1,0450 | 0,9300 | 0,9340 | 0,9340 | 1.303.800 |
| 29 dic 2023 | 1,0900 | 1,0990 | 1,0100 | 1,0300 | 1,0300 | 573.700 |
| 28 dic 2023 | 1,0500 | 1,1550 | 1,0300 | 1,0800 | 1,0800 | 1.284.700 |
| 27 dic 2023 | 0,9910 | 1,0600 | 0,9700 | 1,0400 | 1,0400 | 1.074.500 |
| 26 dic 2023 | 1,0300 | 1,0500 | 0,9800 | 0,9910 | 0,9910 | 958.600 |
| 22 dic 2023 | 1,1000 | 1,1000 | 1,0200 | 1,0300 | 1,0300 | 890.700 |
| 21 dic 2023 | 1,0800 | 1,1700 | 1,0650 | 1,0850 | 1,0850 | 560.000 |
| 20 dic 2023 | 1,1400 | 1,1400 | 1,0300 | 1,0750 | 1,0750 | 810.500 |
| 19 dic 2023 | 1,0800 | 1,1800 | 1,0300 | 1,1500 | 1,1500 | 1.056.500 |
| 18 dic 2023 | 0,9800 | 1,0800 | 0,9450 | 1,0500 | 1,0500 | 985.200 |
| 15 dic 2023 | 1,0700 | 1,0700 | 0,9500 | 0,9500 | 0,9500 | 1.329.500 |
| 14 dic 2023 | 1,0600 | 1,2000 | 0,9960 | 1,0400 | 1,0400 | 2.482.400 |
| 13 dic 2023 | 1,0600 | 1,1000 | 0,9300 | 1,0200 | 1,0200 | 1.233.800 |
| 12 dic 2023 | 1,1100 | 1,1100 | 1,0100 | 1,0500 | 1,0500 | 699.400 |
| 11 dic 2023 | 1,2200 | 1,2400 | 1,1000 | 1,1100 | 1,1100 | 935.900 |
| *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.