Mercados españoles abiertos en 4 hrs 58 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.327,61 +253,63 (+0,67%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,35 +0,47 (+0,56%) Bitcoin EUR
58.338,79 +1.261,97 (+2,21%)
PSQ Holdings, Inc. (PSQH)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 4,0000 | 4,1500 | 3,9600 | 4,1100 | 4,1100 | 45.100 |
| 08 may 2024 | 4,0100 | 4,0100 | 3,8710 | 3,9900 | 3,9900 | 38.300 |
| 07 may 2024 | 4,0700 | 4,1800 | 3,9200 | 3,9800 | 3,9800 | 35.200 |
| 06 may 2024 | 4,0000 | 4,3600 | 4,0000 | 4,0800 | 4,0800 | 83.900 |
| 03 may 2024 | 4,0500 | 4,1030 | 3,7800 | 4,0100 | 4,0100 | 97.100 |
| 02 may 2024 | 4,0300 | 4,0700 | 3,9600 | 4,0000 | 4,0000 | 32.100 |
| 01 may 2024 | 4,1200 | 4,2200 | 4,0400 | 4,0600 | 4,0600 | 80.100 |
| 30 abr 2024 | 4,2000 | 4,2200 | 4,0300 | 4,1400 | 4,1400 | 40.100 |
| 29 abr 2024 | 4,1400 | 4,2000 | 4,0610 | 4,2000 | 4,2000 | 50.000 |
| 26 abr 2024 | 4,3200 | 4,3460 | 4,0400 | 4,0500 | 4,0500 | 42.900 |
| 25 abr 2024 | 4,2600 | 4,3490 | 4,2050 | 4,3000 | 4,3000 | 42.500 |
| 24 abr 2024 | 4,1500 | 4,3100 | 4,1000 | 4,2800 | 4,2800 | 55.600 |
| 23 abr 2024 | 3,8400 | 4,1600 | 3,8400 | 4,1600 | 4,1600 | 42.800 |
| 22 abr 2024 | 3,8500 | 3,9400 | 3,6600 | 3,8600 | 3,8600 | 116.600 |
| 19 abr 2024 | 4,0000 | 4,1400 | 3,8700 | 3,9300 | 3,9300 | 87.900 |
| 18 abr 2024 | 4,0000 | 4,2100 | 3,8600 | 4,0000 | 4,0000 | 92.600 |
| 17 abr 2024 | 4,1700 | 4,3200 | 3,9700 | 4,0100 | 4,0100 | 92.700 |
| 16 abr 2024 | 4,5200 | 4,5600 | 4,0950 | 4,1400 | 4,1400 | 131.000 |
| 15 abr 2024 | 4,5100 | 4,6200 | 4,3600 | 4,5300 | 4,5300 | 70.000 |
| 12 abr 2024 | 4,5600 | 4,6500 | 4,4000 | 4,5300 | 4,5300 | 87.300 |
| 11 abr 2024 | 4,8700 | 4,9600 | 4,5700 | 4,6600 | 4,6600 | 83.000 |
| 10 abr 2024 | 4,9000 | 4,9600 | 4,7200 | 4,7400 | 4,7400 | 37.600 |
| 09 abr 2024 | 4,8000 | 5,0900 | 4,7310 | 4,9600 | 4,9600 | 56.100 |
| 08 abr 2024 | 4,9200 | 4,9700 | 4,7800 | 4,8700 | 4,8700 | 42.900 |
| 05 abr 2024 | 4,8600 | 4,9480 | 4,7530 | 4,8000 | 4,8000 | 39.400 |
| 04 abr 2024 | 4,9100 | 5,1000 | 4,7100 | 4,8300 | 4,8300 | 104.200 |
| 03 abr 2024 | 4,9500 | 5,1500 | 4,9100 | 4,9600 | 4,9600 | 50.500 |
| 02 abr 2024 | 4,8000 | 5,1820 | 4,6800 | 5,1000 | 5,1000 | 129.300 |
| 01 abr 2024 | 5,4700 | 5,4900 | 4,8300 | 4,9100 | 4,9100 | 161.300 |
| 28 mar 2024 | 5,6800 | 5,7000 | 5,3400 | 5,3800 | 5,3800 | 98.900 |
| 27 mar 2024 | 5,4800 | 5,7000 | 5,3100 | 5,6400 | 5,6400 | 174.300 |
| 26 mar 2024 | 5,0100 | 5,7500 | 5,0100 | 5,4500 | 5,4500 | 415.700 |
| 25 mar 2024 | 4,9400 | 5,1700 | 4,8600 | 5,0400 | 5,0400 | 104.000 |
| 22 mar 2024 | 4,9000 | 5,0500 | 4,8500 | 5,0000 | 5,0000 | 56.900 |
| 21 mar 2024 | 4,8900 | 5,0300 | 4,7700 | 4,8500 | 4,8500 | 95.500 |
| 20 mar 2024 | 4,9100 | 5,1400 | 4,8800 | 5,0000 | 5,0000 | 144.000 |
| 19 mar 2024 | 5,0000 | 5,1400 | 4,8900 | 4,8900 | 4,8900 | 114.400 |
| 18 mar 2024 | 4,6800 | 5,0950 | 4,5600 | 4,9300 | 4,9300 | 103.100 |
| 15 mar 2024 | 4,8900 | 4,8900 | 4,5300 | 4,6500 | 4,6500 | 140.400 |
| 14 mar 2024 | 4,9900 | 5,0300 | 4,4000 | 4,6600 | 4,6600 | 373.200 |
| 13 mar 2024 | 4,9500 | 4,9500 | 4,8200 | 4,8400 | 4,8400 | 155.300 |
| 12 mar 2024 | 4,7000 | 4,8800 | 4,6900 | 4,8600 | 4,8600 | 74.100 |
| 11 mar 2024 | 4,6900 | 4,8900 | 4,6200 | 4,6600 | 4,6600 | 87.200 |
| 08 mar 2024 | 4,8000 | 4,8100 | 4,6100 | 4,6900 | 4,6900 | 43.600 |
| 07 mar 2024 | 4,4700 | 4,8000 | 4,4700 | 4,7600 | 4,7600 | 93.900 |
| 06 mar 2024 | 4,6500 | 4,6500 | 4,3110 | 4,5700 | 4,5700 | 85.800 |
| 05 mar 2024 | 4,5000 | 4,6000 | 4,3900 | 4,5400 | 4,5400 | 72.000 |
| 04 mar 2024 | 4,7000 | 4,7450 | 4,3130 | 4,6000 | 4,6000 | 258.000 |
| 01 mar 2024 | 4,5500 | 4,7200 | 4,5500 | 4,6600 | 4,6600 | 109.000 |
| 29 feb 2024 | 4,5100 | 4,6900 | 4,5100 | 4,6800 | 4,6800 | 54.600 |
| 28 feb 2024 | 4,5700 | 4,6800 | 4,5000 | 4,5600 | 4,5600 | 90.600 |
| 27 feb 2024 | 4,5700 | 4,6500 | 4,5200 | 4,5800 | 4,5800 | 69.000 |
| 26 feb 2024 | 4,6900 | 4,7000 | 4,5000 | 4,6500 | 4,6500 | 96.400 |
| 23 feb 2024 | 4,5000 | 4,7600 | 4,5000 | 4,5900 | 4,5900 | 53.400 |
| 22 feb 2024 | 4,7500 | 4,7800 | 4,5100 | 4,5100 | 4,5100 | 82.900 |
| 21 feb 2024 | 4,7000 | 4,7700 | 4,6000 | 4,7500 | 4,7500 | 85.300 |
| 20 feb 2024 | 4,6000 | 4,7630 | 4,5500 | 4,6200 | 4,6200 | 85.900 |
| 16 feb 2024 | 4,7100 | 4,8500 | 4,5500 | 4,6500 | 4,6500 | 148.300 |
| 15 feb 2024 | 4,9000 | 4,9300 | 4,7000 | 4,7400 | 4,7400 | 230.600 |
| 14 feb 2024 | 4,8000 | 4,9000 | 4,7300 | 4,7500 | 4,7500 | 103.600 |
| 13 feb 2024 | 4,8100 | 4,8900 | 4,6600 | 4,7500 | 4,7500 | 83.700 |
| 12 feb 2024 | 4,6400 | 4,9400 | 4,6220 | 4,7700 | 4,7700 | 103.800 |
| 09 feb 2024 | 4,4700 | 4,6500 | 4,3600 | 4,6200 | 4,6200 | 94.700 |
| 08 feb 2024 | 4,5000 | 4,6700 | 4,4000 | 4,5700 | 4,5700 | 152.300 |
| 07 feb 2024 | 4,8200 | 4,8300 | 4,5200 | 4,5700 | 4,5700 | 244.700 |
| 06 feb 2024 | 4,9200 | 4,9200 | 4,7300 | 4,8700 | 4,8700 | 115.000 |
| 05 feb 2024 | 4,8500 | 4,9300 | 4,7100 | 4,9000 | 4,9000 | 175.100 |
| 02 feb 2024 | 4,9600 | 5,0000 | 4,7300 | 4,8800 | 4,8800 | 93.200 |
| 01 feb 2024 | 4,9600 | 5,0550 | 4,8500 | 4,8900 | 4,8900 | 165.800 |
| 31 ene 2024 | 5,1000 | 5,1200 | 4,8230 | 4,9700 | 4,9700 | 232.000 |
| 30 ene 2024 | 5,3400 | 5,5100 | 4,9300 | 5,0400 | 5,0400 | 302.300 |
| 29 ene 2024 | 5,4000 | 5,4090 | 5,1600 | 5,2800 | 5,2800 | 98.000 |
| 26 ene 2024 | 5,4300 | 5,8900 | 5,3100 | 5,3900 | 5,3900 | 188.800 |
| 25 ene 2024 | 5,8100 | 6,2600 | 5,4000 | 5,4600 | 5,4600 | 245.800 |
| 24 ene 2024 | 5,9700 | 6,1200 | 5,8500 | 6,0500 | 6,0500 | 317.200 |
| 23 ene 2024 | 6,2600 | 6,8200 | 5,5300 | 6,3200 | 6,3200 | 806.900 |
| 22 ene 2024 | 5,0700 | 6,6700 | 5,0700 | 6,3400 | 6,3400 | 1.272.700 |
| 19 ene 2024 | 5,2700 | 5,2700 | 4,9700 | 5,0900 | 5,0900 | 122.900 |
| 18 ene 2024 | 5,1700 | 5,2800 | 5,0970 | 5,1500 | 5,1500 | 155.800 |
| 17 ene 2024 | 5,3700 | 5,5400 | 4,9100 | 5,0100 | 5,0100 | 514.100 |
| 16 ene 2024 | 5,0100 | 5,7200 | 5,0100 | 5,4200 | 5,4200 | 793.200 |
| 12 ene 2024 | 4,9200 | 5,1200 | 4,9200 | 5,1100 | 5,1100 | 116.400 |
| 11 ene 2024 | 5,0200 | 5,1900 | 4,8500 | 4,9700 | 4,9700 | 159.300 |
| 10 ene 2024 | 5,0900 | 5,2000 | 5,0500 | 5,1200 | 5,1200 | 57.200 |
| 09 ene 2024 | 5,1200 | 5,2500 | 5,0000 | 5,0900 | 5,0900 | 57.600 |
| 08 ene 2024 | 4,9400 | 5,1100 | 4,7940 | 5,0300 | 5,0300 | 124.600 |
| 05 ene 2024 | 5,0000 | 5,1200 | 4,9110 | 5,0300 | 5,0300 | 74.200 |
| 04 ene 2024 | 5,0000 | 5,1900 | 4,9100 | 4,9100 | 4,9100 | 55.200 |
| 03 ene 2024 | 5,0000 | 5,1100 | 4,8700 | 5,0600 | 5,0600 | 71.900 |
| 02 ene 2024 | 5,1200 | 5,1200 | 4,8500 | 5,0700 | 5,0700 | 103.500 |
| 29 dic 2023 | 5,4900 | 5,5000 | 5,1500 | 5,2400 | 5,2400 | 109.200 |
| 28 dic 2023 | 5,6800 | 5,6800 | 5,3000 | 5,3800 | 5,3800 | 96.500 |
| 27 dic 2023 | 5,6000 | 5,7500 | 5,5300 | 5,6700 | 5,6700 | 71.400 |
| 26 dic 2023 | 5,6800 | 5,6800 | 5,3800 | 5,5900 | 5,5900 | 71.400 |
| 22 dic 2023 | 5,4400 | 5,7600 | 5,4390 | 5,5700 | 5,5700 | 103.100 |
| 21 dic 2023 | 5,3700 | 5,5500 | 5,3180 | 5,4100 | 5,4100 | 63.600 |
| 20 dic 2023 | 5,2100 | 5,9500 | 5,2000 | 5,4000 | 5,4000 | 160.400 |
| 19 dic 2023 | 5,0600 | 5,3800 | 4,9000 | 5,3400 | 5,3400 | 272.200 |
| 18 dic 2023 | 5,2200 | 5,3400 | 5,0700 | 5,1100 | 5,1100 | 77.500 |
| 15 dic 2023 | 5,2500 | 5,3640 | 5,0700 | 5,1900 | 5,1900 | 98.700 |
| *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.