Mercados españoles abiertos en 1 hr 7 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.148,81 +344,16 (+0,89%) Dólar/Euro
1,0745 +0,0008 (+0,08%) Petróleo Brent
86,09 +0,08 (+0,09%) Bitcoin EUR
56.741,85 -1.261,46 (-2,17%)
Peloton Interactive, Inc. (PTON)
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:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 3,5900 | 3,7300 | 3,4600 | 3,6300 | 3,6300 | 12.418.700 |
| 21 jun 2024 | 3,6300 | 3,6500 | 3,5230 | 3,6100 | 3,6100 | 9.828.700 |
| 20 jun 2024 | 3,7600 | 3,7950 | 3,6200 | 3,6300 | 3,6300 | 7.962.100 |
| 18 jun 2024 | 3,9200 | 3,9400 | 3,7800 | 3,7900 | 3,7900 | 7.273.300 |
| 17 jun 2024 | 3,8000 | 3,9850 | 3,7750 | 3,9500 | 3,9500 | 16.731.700 |
| 14 jun 2024 | 3,6500 | 3,8700 | 3,6200 | 3,8100 | 3,8100 | 8.302.700 |
| 13 jun 2024 | 3,8700 | 3,8900 | 3,6450 | 3,7100 | 3,7100 | 9.135.600 |
| 12 jun 2024 | 3,7900 | 3,9900 | 3,7850 | 3,8400 | 3,8400 | 18.388.000 |
| 11 jun 2024 | 3,5700 | 3,6300 | 3,5100 | 3,5800 | 3,5800 | 6.868.700 |
| 10 jun 2024 | 3,6200 | 3,7000 | 3,5800 | 3,6400 | 3,6400 | 5.399.500 |
| 07 jun 2024 | 3,6450 | 3,7200 | 3,6000 | 3,6600 | 3,6600 | 9.783.300 |
| 06 jun 2024 | 3,7700 | 3,8400 | 3,7300 | 3,7400 | 3,7400 | 9.726.800 |
| 05 jun 2024 | 3,6500 | 3,8100 | 3,6500 | 3,7800 | 3,7800 | 10.591.300 |
| 04 jun 2024 | 3,6000 | 3,7100 | 3,5550 | 3,6200 | 3,6200 | 8.708.200 |
| 03 jun 2024 | 3,7000 | 3,7900 | 3,5900 | 3,6500 | 3,6500 | 18.360.500 |
| 31 may 2024 | 3,5000 | 3,6400 | 3,4500 | 3,6400 | 3,6400 | 19.898.900 |
| 30 may 2024 | 3,1500 | 3,4800 | 3,1450 | 3,4700 | 3,4700 | 26.107.300 |
| 29 may 2024 | 2,9300 | 3,1600 | 2,9100 | 3,1400 | 3,1400 | 16.705.200 |
| 28 may 2024 | 3,2000 | 3,2500 | 2,9600 | 2,9900 | 2,9900 | 18.986.600 |
| 24 may 2024 | 3,2600 | 3,2900 | 3,1500 | 3,1500 | 3,1500 | 11.168.900 |
| 23 may 2024 | 3,4100 | 3,4400 | 3,1800 | 3,2300 | 3,2300 | 17.587.200 |
| 22 may 2024 | 3,2900 | 3,5300 | 3,2700 | 3,4300 | 3,4300 | 33.974.700 |
| 21 may 2024 | 3,5900 | 3,5900 | 3,2400 | 3,2700 | 3,2700 | 67.992.200 |
| 20 may 2024 | 3,8900 | 4,0000 | 3,7700 | 3,9100 | 3,9100 | 14.247.900 |
| 17 may 2024 | 3,8600 | 4,0550 | 3,8150 | 3,9200 | 3,9200 | 11.062.300 |
| 16 may 2024 | 4,0300 | 4,1800 | 3,8200 | 3,8900 | 3,8900 | 18.193.900 |
| 15 may 2024 | 4,3200 | 4,3800 | 4,0450 | 4,0700 | 4,0700 | 14.554.800 |
| 14 may 2024 | 4,3600 | 4,8100 | 4,1950 | 4,2300 | 4,2300 | 27.498.100 |
| 13 may 2024 | 4,3300 | 4,5400 | 4,1900 | 4,1900 | 4,1900 | 18.754.200 |
| 10 may 2024 | 4,4700 | 4,5100 | 4,1700 | 4,2100 | 4,2100 | 12.321.400 |
| 09 may 2024 | 3,9500 | 4,4700 | 3,9400 | 4,4600 | 4,4600 | 22.411.200 |
| 08 may 2024 | 3,9400 | 3,9500 | 3,7400 | 3,9400 | 3,9400 | 22.300.500 |
| 07 may 2024 | 4,1300 | 4,1900 | 3,8500 | 4,0900 | 4,0900 | 59.364.300 |
| 06 may 2024 | 3,3900 | 3,6700 | 3,3700 | 3,5400 | 3,5400 | 22.991.200 |
| 03 may 2024 | 3,1700 | 3,6100 | 3,1700 | 3,4250 | 3,4250 | 34.797.800 |
| 02 may 2024 | 3,6100 | 3,8000 | 2,7000 | 3,1300 | 3,1300 | 62.219.000 |
| 01 may 2024 | 3,1470 | 3,3850 | 3,0750 | 3,2200 | 3,2200 | 19.339.400 |
| 30 abr 2024 | 3,2000 | 3,3000 | 3,1050 | 3,1100 | 3,1100 | 10.925.400 |
| 29 abr 2024 | 3,1900 | 3,3350 | 3,1600 | 3,3000 | 3,3000 | 11.557.500 |
| 26 abr 2024 | 3,0600 | 3,2350 | 3,0200 | 3,1600 | 3,1600 | 10.242.500 |
| 25 abr 2024 | 3,0000 | 3,0600 | 2,9100 | 3,0300 | 3,0300 | 10.133.700 |
| 24 abr 2024 | 3,1500 | 3,1700 | 3,0000 | 3,0600 | 3,0600 | 9.943.600 |
| 23 abr 2024 | 3,0500 | 3,2800 | 3,0400 | 3,1300 | 3,1300 | 9.762.500 |
| 22 abr 2024 | 3,0500 | 3,0800 | 2,9200 | 3,0500 | 3,0500 | 13.463.800 |
| 19 abr 2024 | 3,0000 | 3,1500 | 2,9700 | 3,0300 | 3,0300 | 10.316.000 |
| 18 abr 2024 | 3,0800 | 3,2250 | 3,0200 | 3,0600 | 3,0600 | 10.747.300 |
| 17 abr 2024 | 3,1100 | 3,2100 | 3,0500 | 3,0900 | 3,0900 | 12.914.300 |
| 16 abr 2024 | 3,2400 | 3,2500 | 3,0650 | 3,1000 | 3,1000 | 15.228.000 |
| 15 abr 2024 | 3,5500 | 3,5700 | 3,2700 | 3,2900 | 3,2900 | 12.888.000 |
| 12 abr 2024 | 3,6700 | 3,7100 | 3,5000 | 3,5500 | 3,5500 | 7.756.500 |
| 11 abr 2024 | 3,7100 | 3,7690 | 3,5750 | 3,7200 | 3,7200 | 8.392.500 |
| 10 abr 2024 | 3,7600 | 3,7700 | 3,5600 | 3,6500 | 3,6500 | 14.758.700 |
| 09 abr 2024 | 3,7200 | 4,0300 | 3,7200 | 3,9500 | 3,9500 | 10.272.700 |
| 08 abr 2024 | 3,6600 | 3,8200 | 3,6500 | 3,7400 | 3,7400 | 7.101.400 |
| 05 abr 2024 | 3,7500 | 3,8200 | 3,5700 | 3,6200 | 3,6200 | 20.279.600 |
| 04 abr 2024 | 4,1000 | 4,1700 | 3,7700 | 3,8100 | 3,8100 | 14.996.100 |
| 03 abr 2024 | 4,0200 | 4,0700 | 3,9650 | 4,0300 | 4,0300 | 9.376.800 |
| 02 abr 2024 | 4,1900 | 4,2000 | 4,0150 | 4,0600 | 4,0600 | 10.300.600 |
| 01 abr 2024 | 4,3400 | 4,3700 | 4,1700 | 4,2800 | 4,2800 | 12.918.900 |
| 28 mar 2024 | 4,4200 | 4,5210 | 4,2800 | 4,2850 | 4,2850 | 8.246.900 |
| 27 mar 2024 | 4,1900 | 4,4300 | 4,1550 | 4,4200 | 4,4200 | 10.040.700 |
| 26 mar 2024 | 4,1900 | 4,3500 | 4,1500 | 4,1600 | 4,1600 | 11.577.700 |
| 25 mar 2024 | 4,1900 | 4,3390 | 4,1240 | 4,1700 | 4,1700 | 14.404.600 |
| 22 mar 2024 | 4,3900 | 4,3900 | 4,0400 | 4,2000 | 4,2000 | 20.387.300 |
| 21 mar 2024 | 4,4600 | 4,6000 | 4,4100 | 4,4100 | 4,4100 | 8.552.100 |
| 20 mar 2024 | 4,2500 | 4,4900 | 4,2050 | 4,4500 | 4,4500 | 8.591.700 |
| 19 mar 2024 | 4,3100 | 4,3700 | 4,2500 | 4,2600 | 4,2600 | 5.707.400 |
| 18 mar 2024 | 4,3500 | 4,3900 | 4,2400 | 4,3600 | 4,3600 | 6.615.000 |
| 15 mar 2024 | 4,3500 | 4,5800 | 4,3100 | 4,3200 | 4,3200 | 10.785.900 |
| 14 mar 2024 | 4,4000 | 4,4650 | 4,1800 | 4,3500 | 4,3500 | 12.530.400 |
| 13 mar 2024 | 4,5800 | 4,8100 | 4,4000 | 4,4100 | 4,4100 | 9.815.400 |
| 12 mar 2024 | 4,7200 | 4,7700 | 4,5700 | 4,6400 | 4,6400 | 7.073.700 |
| 11 mar 2024 | 4,7000 | 4,9600 | 4,6400 | 4,7100 | 4,7100 | 8.849.500 |
| 08 mar 2024 | 4,5300 | 4,7600 | 4,4900 | 4,6800 | 4,6800 | 13.719.500 |
| 07 mar 2024 | 4,4300 | 4,5800 | 4,2400 | 4,5200 | 4,5200 | 14.974.100 |
| 06 mar 2024 | 4,3100 | 4,4600 | 4,2150 | 4,4000 | 4,4000 | 10.587.700 |
| 05 mar 2024 | 4,2900 | 4,3800 | 4,2200 | 4,2600 | 4,2600 | 9.480.800 |
| 04 mar 2024 | 4,6300 | 4,6300 | 4,3300 | 4,3500 | 4,3500 | 8.865.100 |
| 01 mar 2024 | 4,5000 | 4,7200 | 4,4000 | 4,6000 | 4,6000 | 10.398.200 |
| 29 feb 2024 | 4,7400 | 4,8500 | 4,5000 | 4,5200 | 4,5200 | 10.982.500 |
| 28 feb 2024 | 4,6100 | 4,7600 | 4,5300 | 4,6400 | 4,6400 | 8.018.400 |
| 27 feb 2024 | 4,6500 | 4,7900 | 4,5600 | 4,7000 | 4,7000 | 12.452.000 |
| 26 feb 2024 | 4,3300 | 4,5900 | 4,3000 | 4,5700 | 4,5700 | 13.810.400 |
| 23 feb 2024 | 4,2600 | 4,3700 | 4,1700 | 4,3500 | 4,3500 | 8.699.100 |
| 22 feb 2024 | 4,3200 | 4,3400 | 4,2100 | 4,2700 | 4,2700 | 7.458.500 |
| 21 feb 2024 | 4,3200 | 4,3600 | 4,2400 | 4,2800 | 4,2800 | 6.793.100 |
| 20 feb 2024 | 4,4500 | 4,4700 | 4,2800 | 4,3500 | 4,3500 | 9.406.600 |
| 16 feb 2024 | 4,5400 | 4,6200 | 4,4200 | 4,5400 | 4,5400 | 10.209.600 |
| 15 feb 2024 | 4,6900 | 4,8200 | 4,6100 | 4,6600 | 4,6600 | 8.864.300 |
| 14 feb 2024 | 4,5500 | 4,7200 | 4,5200 | 4,7100 | 4,7100 | 8.431.900 |
| 13 feb 2024 | 4,6000 | 4,6500 | 4,4200 | 4,4500 | 4,4500 | 12.922.100 |
| 12 feb 2024 | 4,5850 | 5,0650 | 4,5500 | 4,8100 | 4,8100 | 17.407.100 |
| 09 feb 2024 | 4,5800 | 4,6950 | 4,4600 | 4,5500 | 4,5500 | 12.029.700 |
| 08 feb 2024 | 4,3700 | 4,5800 | 4,2600 | 4,5300 | 4,5300 | 15.157.200 |
| 07 feb 2024 | 4,3400 | 4,4700 | 4,2900 | 4,3900 | 4,3900 | 11.732.100 |
| 06 feb 2024 | 4,0500 | 4,4400 | 4,0000 | 4,3800 | 4,3800 | 19.989.600 |
| 05 feb 2024 | 4,2000 | 4,2000 | 3,9600 | 4,0200 | 4,0200 | 19.602.500 |
| 02 feb 2024 | 4,3100 | 4,5000 | 4,1000 | 4,2400 | 4,2400 | 36.977.300 |
| 01 feb 2024 | 5,2300 | 5,3000 | 4,1700 | 4,2100 | 4,2100 | 84.237.900 |
| 31 ene 2024 | 5,7300 | 6,0400 | 5,5600 | 5,5600 | 5,5600 | 19.093.600 |
| *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.