Mercados españoles cerrados en 3 hrs 12 min
IBEX 35
11.126,90 +76,80 (+0,70%) Euro Stoxx 50
5.090,86 +36,45 (+0,72%) Dólar/Euro
1,0782 -0,0002 (-0,02%) Petróleo Brent
84,35 +0,47 (+0,56%) Oro
2.380,60 +40,30 (+1,72%) Bitcoin EUR
58.722,00 +1.972,38 (+3,48%)
Priority Technology Holdings, Inc. (PRTH)
NasdaqCM - NasdaqCM Precio en tiempo real. 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 | 3,5100 | 3,5790 | 3,4210 | 3,5400 | 3,5400 | 33.600 |
| 08 may 2024 | 3,4100 | 3,5500 | 3,3900 | 3,4800 | 3,4800 | 57.200 |
| 07 may 2024 | 3,2900 | 3,5100 | 3,2900 | 3,4400 | 3,4400 | 27.400 |
| 06 may 2024 | 3,2100 | 3,3600 | 3,2100 | 3,2500 | 3,2500 | 28.500 |
| 03 may 2024 | 3,2500 | 3,2500 | 3,1900 | 3,1900 | 3,1900 | 17.000 |
| 02 may 2024 | 3,1700 | 3,2200 | 3,0700 | 3,2000 | 3,2000 | 45.800 |
| 01 may 2024 | 3,2000 | 3,2200 | 3,1200 | 3,1600 | 3,1600 | 12.100 |
| 30 abr 2024 | 3,2000 | 3,2900 | 3,1700 | 3,2100 | 3,2100 | 32.500 |
| 29 abr 2024 | 3,2000 | 3,2400 | 3,1800 | 3,2000 | 3,2000 | 39.100 |
| 26 abr 2024 | 3,1700 | 3,2000 | 3,1200 | 3,1650 | 3,1650 | 18.900 |
| 25 abr 2024 | 3,1300 | 3,1600 | 3,0600 | 3,1200 | 3,1200 | 27.600 |
| 24 abr 2024 | 3,1500 | 3,1800 | 3,1300 | 3,1500 | 3,1500 | 28.600 |
| 23 abr 2024 | 3,2000 | 3,2800 | 3,1700 | 3,1800 | 3,1800 | 16.800 |
| 22 abr 2024 | 3,2000 | 3,2200 | 3,1700 | 3,2100 | 3,2100 | 7400 |
| 19 abr 2024 | 3,1600 | 3,2500 | 3,1600 | 3,2200 | 3,2200 | 11.200 |
| 18 abr 2024 | 3,1600 | 3,1900 | 3,1600 | 3,1600 | 3,1600 | 16.500 |
| 17 abr 2024 | 3,1300 | 3,1800 | 3,1300 | 3,1600 | 3,1600 | 6300 |
| 16 abr 2024 | 3,1300 | 3,2000 | 3,1300 | 3,1300 | 3,1300 | 8100 |
| 15 abr 2024 | 3,1500 | 3,1900 | 3,0900 | 3,1300 | 3,1300 | 11.100 |
| 12 abr 2024 | 3,2100 | 3,2500 | 3,1500 | 3,1500 | 3,1500 | 102.100 |
| 11 abr 2024 | 3,1150 | 3,2000 | 3,1000 | 3,2000 | 3,2000 | 14.100 |
| 10 abr 2024 | 3,1600 | 3,1800 | 2,8190 | 3,1050 | 3,1050 | 65.300 |
| 09 abr 2024 | 3,2500 | 3,2500 | 3,1900 | 3,2000 | 3,2000 | 17.900 |
| 08 abr 2024 | 3,2190 | 3,2450 | 3,2190 | 3,2400 | 3,2400 | 10.000 |
| 05 abr 2024 | 3,2500 | 3,2500 | 3,1800 | 3,2100 | 3,2100 | 19.300 |
| 04 abr 2024 | 3,3100 | 3,3100 | 3,2500 | 3,2800 | 3,2800 | 23.800 |
| 03 abr 2024 | 3,2400 | 3,2850 | 3,2250 | 3,2600 | 3,2600 | 11.500 |
| 02 abr 2024 | 3,2000 | 3,2600 | 3,1800 | 3,2100 | 3,2100 | 13.800 |
| 01 abr 2024 | 3,3200 | 3,4400 | 3,1600 | 3,2200 | 3,2200 | 41.000 |
| 28 mar 2024 | 3,2900 | 3,3050 | 3,2300 | 3,2700 | 3,2700 | 118.700 |
| 27 mar 2024 | 3,2100 | 3,3200 | 3,2100 | 3,3200 | 3,3200 | 48.700 |
| 26 mar 2024 | 3,1900 | 3,2690 | 3,1900 | 3,2200 | 3,2200 | 16.500 |
| 25 mar 2024 | 3,2100 | 3,2830 | 3,1600 | 3,1600 | 3,1600 | 38.300 |
| 22 mar 2024 | 3,2500 | 3,2900 | 3,2100 | 3,2100 | 3,2100 | 20.100 |
| 21 mar 2024 | 3,2400 | 3,5000 | 3,2000 | 3,2500 | 3,2500 | 56.000 |
| 20 mar 2024 | 3,2900 | 3,5400 | 3,1500 | 3,1500 | 3,1500 | 66.300 |
| 19 mar 2024 | 3,2200 | 3,4200 | 3,2200 | 3,2500 | 3,2500 | 62.100 |
| 18 mar 2024 | 3,4000 | 3,4000 | 3,1400 | 3,2300 | 3,2300 | 68.200 |
| 15 mar 2024 | 3,1200 | 3,3600 | 3,1200 | 3,3500 | 3,3500 | 158.600 |
| 14 mar 2024 | 3,1600 | 3,2100 | 3,1300 | 3,1400 | 3,1400 | 30.100 |
| 13 mar 2024 | 3,1300 | 3,3000 | 3,1300 | 3,1550 | 3,1550 | 84.300 |
| 12 mar 2024 | 3,2800 | 3,5000 | 3,1300 | 3,1300 | 3,1300 | 30.800 |
| 11 mar 2024 | 3,1900 | 3,2300 | 3,1300 | 3,1300 | 3,1300 | 45.400 |
| 08 mar 2024 | 3,2400 | 3,2610 | 3,1500 | 3,1600 | 3,1600 | 8000 |
| 07 mar 2024 | 3,1800 | 3,2500 | 3,1500 | 3,1900 | 3,1900 | 9900 |
| 06 mar 2024 | 3,2000 | 3,2000 | 3,1500 | 3,2000 | 3,2000 | 11.300 |
| 05 mar 2024 | 3,2400 | 3,3600 | 3,1800 | 3,1800 | 3,1800 | 11.200 |
| 04 mar 2024 | 3,2500 | 3,2500 | 3,1600 | 3,2500 | 3,2500 | 29.300 |
| 01 mar 2024 | 3,3100 | 3,4240 | 3,1500 | 3,2050 | 3,2050 | 27.600 |
| 29 feb 2024 | 3,3100 | 3,4300 | 3,3000 | 3,3100 | 3,3100 | 10.700 |
| 28 feb 2024 | 3,1300 | 3,3900 | 3,1300 | 3,2200 | 3,2200 | 17.100 |
| 27 feb 2024 | 3,1700 | 3,3300 | 3,1100 | 3,1400 | 3,1400 | 24.100 |
| 26 feb 2024 | 3,1300 | 3,2500 | 3,1200 | 3,2100 | 3,2100 | 19.500 |
| 23 feb 2024 | 3,2400 | 3,2400 | 3,1500 | 3,1500 | 3,1500 | 10.000 |
| 22 feb 2024 | 3,1600 | 3,3000 | 3,0700 | 3,1500 | 3,1500 | 29.800 |
| 21 feb 2024 | 3,1200 | 3,1900 | 3,0900 | 3,1500 | 3,1500 | 13.800 |
| 20 feb 2024 | 3,4100 | 3,4100 | 3,1600 | 3,1700 | 3,1700 | 18.200 |
| 16 feb 2024 | 3,4600 | 3,4600 | 3,3600 | 3,3700 | 3,3700 | 13.200 |
| 15 feb 2024 | 3,3600 | 3,4700 | 3,2900 | 3,4600 | 3,4600 | 17.500 |
| 14 feb 2024 | 3,1900 | 3,3500 | 3,0700 | 3,3500 | 3,3500 | 15.000 |
| 13 feb 2024 | 3,2000 | 3,3100 | 3,0700 | 3,0700 | 3,0700 | 24.800 |
| 12 feb 2024 | 3,3100 | 3,5300 | 3,2600 | 3,3100 | 3,3100 | 20.700 |
| 09 feb 2024 | 3,1600 | 3,3100 | 3,1500 | 3,2600 | 3,2600 | 21.600 |
| 08 feb 2024 | 3,1500 | 3,2500 | 3,1300 | 3,1300 | 3,1300 | 18.500 |
| 07 feb 2024 | 3,2500 | 3,2700 | 3,1300 | 3,1300 | 3,1300 | 10.800 |
| 06 feb 2024 | 3,2600 | 3,2600 | 3,1300 | 3,1900 | 3,1900 | 10.400 |
| 05 feb 2024 | 3,2600 | 3,2600 | 3,2000 | 3,2000 | 3,2000 | 15.900 |
| 02 feb 2024 | 3,4600 | 3,4600 | 3,3000 | 3,3100 | 3,3100 | 6100 |
| 01 feb 2024 | 3,5400 | 3,5500 | 3,4900 | 3,5500 | 3,5500 | 10.100 |
| 31 ene 2024 | 3,6900 | 3,7000 | 3,5500 | 3,5500 | 3,5500 | 10.300 |
| 30 ene 2024 | 3,7800 | 3,7900 | 3,6800 | 3,6800 | 3,6800 | 13.800 |
| 29 ene 2024 | 3,5100 | 3,6900 | 3,4580 | 3,6900 | 3,6900 | 6100 |
| 26 ene 2024 | 3,6900 | 3,7800 | 3,6000 | 3,6000 | 3,6000 | 7500 |
| 25 ene 2024 | 3,7800 | 3,7800 | 3,5500 | 3,6000 | 3,6000 | 13.400 |
| 24 ene 2024 | 3,7800 | 3,7800 | 3,6900 | 3,6900 | 3,6900 | 9900 |
| 23 ene 2024 | 3,7800 | 3,7880 | 3,6300 | 3,6300 | 3,6300 | 11.900 |
| 22 ene 2024 | 3,6000 | 3,7900 | 3,5680 | 3,7200 | 3,7200 | 30.000 |
| 19 ene 2024 | 3,4300 | 3,5700 | 3,3260 | 3,5500 | 3,5500 | 15.400 |
| 18 ene 2024 | 3,3100 | 3,4500 | 3,2000 | 3,3300 | 3,3300 | 33.400 |
| 17 ene 2024 | 3,2500 | 3,5100 | 3,1900 | 3,2800 | 3,2800 | 71.200 |
| 16 ene 2024 | 3,5400 | 3,5400 | 3,1700 | 3,2500 | 3,2500 | 84.600 |
| 12 ene 2024 | 3,8100 | 3,8800 | 3,6210 | 3,6700 | 3,6700 | 18.800 |
| 11 ene 2024 | 3,6200 | 3,7700 | 3,6020 | 3,7100 | 3,7100 | 32.000 |
| 10 ene 2024 | 3,7600 | 3,8600 | 3,7000 | 3,7300 | 3,7300 | 16.100 |
| 09 ene 2024 | 3,6100 | 3,8600 | 3,6000 | 3,7600 | 3,7600 | 26.700 |
| 08 ene 2024 | 3,4800 | 3,7100 | 3,3900 | 3,7100 | 3,7100 | 19.800 |
| 05 ene 2024 | 3,4300 | 3,5200 | 3,2090 | 3,3900 | 3,3900 | 80.500 |
| 04 ene 2024 | 3,4000 | 3,5000 | 3,2280 | 3,4300 | 3,4300 | 24.700 |
| 03 ene 2024 | 3,5800 | 3,7650 | 3,3000 | 3,3100 | 3,3100 | 49.800 |
| 02 ene 2024 | 3,5400 | 3,5900 | 3,5000 | 3,5500 | 3,5500 | 53.100 |
| 29 dic 2023 | 3,6400 | 3,7700 | 3,4600 | 3,5600 | 3,5600 | 40.300 |
| 28 dic 2023 | 3,7800 | 3,9000 | 3,6000 | 3,6400 | 3,6400 | 14.600 |
| 27 dic 2023 | 3,5900 | 3,8000 | 3,4800 | 3,7900 | 3,7900 | 13.000 |
| 26 dic 2023 | 3,7900 | 3,9400 | 3,5400 | 3,5900 | 3,5900 | 27.500 |
| 22 dic 2023 | 3,6300 | 3,7200 | 3,4100 | 3,4600 | 3,4600 | 33.700 |
| 21 dic 2023 | 3,7000 | 3,7200 | 3,5750 | 3,7200 | 3,7200 | 17.100 |
| 20 dic 2023 | 3,4700 | 3,6300 | 3,4000 | 3,6000 | 3,6000 | 20.200 |
| 19 dic 2023 | 3,8300 | 3,9500 | 3,3000 | 3,4550 | 3,4550 | 38.200 |
| 18 dic 2023 | 4,1500 | 4,2300 | 3,7900 | 3,8100 | 3,8100 | 21.500 |
| 15 dic 2023 | 4,7500 | 5,0300 | 3,9800 | 4,0700 | 4,0700 | 153.700 |
| *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.