Mercados españoles abiertos en 3 hrs 8 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0738 +0,0010 (+0,10%) Petróleo Brent
83,92 +0,25 (+0,30%) Bitcoin EUR
55.696,50 +2.158,14 (+4,03%)
Pulmatrix, Inc. (PULM)
NasdaqCM - NasdaqCM 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 |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1,9000 | 2,0500 | 1,8500 | 2,0300 | 2,0300 | 17.300 |
| 01 may 2024 | 1,9070 | 1,9200 | 1,8200 | 1,8900 | 1,8900 | 20.600 |
| 30 abr 2024 | 1,9850 | 2,0100 | 1,9000 | 1,9000 | 1,9000 | 6300 |
| 29 abr 2024 | 2,0100 | 2,0680 | 1,9000 | 1,9000 | 1,9000 | 5000 |
| 26 abr 2024 | 2,0700 | 2,0700 | 2,0000 | 2,0400 | 2,0400 | 6800 |
| 25 abr 2024 | 2,1000 | 2,1000 | 2,0000 | 2,0800 | 2,0800 | 2100 |
| 24 abr 2024 | 2,0300 | 2,0520 | 2,0200 | 2,0200 | 2,0200 | 4100 |
| 23 abr 2024 | 2,0700 | 2,0900 | 2,0200 | 2,0200 | 2,0200 | 800 |
| 22 abr 2024 | 2,0140 | 2,0150 | 1,9400 | 2,0150 | 2,0150 | 8500 |
| 19 abr 2024 | 2,0290 | 2,0400 | 1,9100 | 1,9900 | 1,9900 | 12.000 |
| 18 abr 2024 | 2,0600 | 2,0900 | 1,9100 | 1,9600 | 1,9600 | 30.900 |
| 17 abr 2024 | 2,0800 | 2,1100 | 2,0590 | 2,0900 | 2,0900 | 3700 |
| 16 abr 2024 | 2,0800 | 2,1900 | 2,0800 | 2,1200 | 2,1200 | 6100 |
| 15 abr 2024 | 2,1600 | 2,1800 | 2,0800 | 2,0900 | 2,0900 | 5300 |
| 12 abr 2024 | 2,1410 | 2,1900 | 2,0500 | 2,1600 | 2,1600 | 26.200 |
| 11 abr 2024 | 1,9500 | 2,1500 | 1,9500 | 2,1000 | 2,1000 | 62.400 |
| 10 abr 2024 | 1,8200 | 1,9900 | 1,8000 | 1,9000 | 1,9000 | 18.600 |
| 09 abr 2024 | 1,9400 | 1,9400 | 1,8600 | 1,9100 | 1,9100 | 1900 |
| 08 abr 2024 | 1,9900 | 2,0300 | 1,8900 | 1,8900 | 1,8900 | 16.500 |
| 05 abr 2024 | 1,7260 | 2,0600 | 1,7260 | 2,0090 | 2,0090 | 88.000 |
| 04 abr 2024 | 1,8000 | 1,9300 | 1,8000 | 1,8780 | 1,8780 | 35.600 |
| 03 abr 2024 | 1,7750 | 1,8660 | 1,7650 | 1,8100 | 1,8100 | 5300 |
| 02 abr 2024 | 1,7500 | 1,7500 | 1,6800 | 1,7100 | 1,7100 | 3300 |
| 01 abr 2024 | 1,7000 | 1,8000 | 1,7000 | 1,7400 | 1,7400 | 8500 |
| 28 mar 2024 | 1,6500 | 1,8500 | 1,5600 | 1,7500 | 1,7500 | 39.000 |
| 27 mar 2024 | 1,6800 | 1,7000 | 1,6200 | 1,6200 | 1,6200 | 11.800 |
| 26 mar 2024 | 1,6900 | 1,7000 | 1,6300 | 1,6910 | 1,6910 | 4700 |
| 25 mar 2024 | 1,6800 | 1,6800 | 1,6400 | 1,6700 | 1,6700 | 7600 |
| 22 mar 2024 | 1,5900 | 1,6700 | 1,5900 | 1,6700 | 1,6700 | 2100 |
| 21 mar 2024 | 1,6100 | 1,6900 | 1,5800 | 1,6400 | 1,6400 | 15.200 |
| 20 mar 2024 | 1,6830 | 1,6900 | 1,6200 | 1,6480 | 1,6480 | 12.100 |
| 19 mar 2024 | 1,6000 | 1,6400 | 1,5500 | 1,6200 | 1,6200 | 13.300 |
| 18 mar 2024 | 1,6600 | 1,7300 | 1,5900 | 1,6300 | 1,6300 | 9100 |
| 15 mar 2024 | 1,8000 | 1,8000 | 1,5700 | 1,6800 | 1,6800 | 20.800 |
| 14 mar 2024 | 1,7300 | 1,7600 | 1,6800 | 1,7450 | 1,7450 | 1100 |
| 13 mar 2024 | 1,7800 | 1,9900 | 1,6550 | 1,7300 | 1,7300 | 8500 |
| 12 mar 2024 | 1,8100 | 1,9100 | 1,5700 | 1,7800 | 1,7800 | 60.500 |
| 11 mar 2024 | 1,8800 | 1,9200 | 1,7870 | 1,8500 | 1,8500 | 12.900 |
| 08 mar 2024 | 1,9250 | 1,9800 | 1,9100 | 1,9100 | 1,9100 | 5200 |
| 07 mar 2024 | 1,8900 | 1,9900 | 1,8200 | 1,9800 | 1,9800 | 21.800 |
| 06 mar 2024 | 1,8960 | 1,9000 | 1,8200 | 1,9000 | 1,9000 | 5200 |
| 05 mar 2024 | 1,8500 | 1,9200 | 1,8200 | 1,9000 | 1,9000 | 6000 |
| 04 mar 2024 | 1,8700 | 1,9510 | 1,8700 | 1,8710 | 1,8710 | 4700 |
| 01 mar 2024 | 2,0000 | 2,0000 | 1,9150 | 1,9150 | 1,9150 | 6000 |
| 29 feb 2024 | 1,9900 | 2,0500 | 1,9200 | 1,9900 | 1,9900 | 5700 |
| 28 feb 2024 | 1,9100 | 2,0100 | 1,9100 | 2,0100 | 2,0100 | 1800 |
| 27 feb 2024 | 2,0000 | 2,0500 | 1,9800 | 2,0500 | 2,0500 | 13.400 |
| 26 feb 2024 | 1,9500 | 2,0500 | 1,8600 | 1,9500 | 1,9500 | 23.400 |
| 23 feb 2024 | 1,7500 | 1,9900 | 1,7100 | 1,9500 | 1,9500 | 63.400 |
| 22 feb 2024 | 1,7700 | 1,8000 | 1,7600 | 1,8000 | 1,8000 | 12.700 |
| 21 feb 2024 | 1,7900 | 1,7920 | 1,7600 | 1,7900 | 1,7900 | 7600 |
| 20 feb 2024 | 1,8500 | 1,9000 | 1,7400 | 1,7750 | 1,7750 | 8500 |
| 16 feb 2024 | 1,7900 | 1,8500 | 1,7330 | 1,8300 | 1,8300 | 8100 |
| 15 feb 2024 | 1,7900 | 1,8500 | 1,7610 | 1,8400 | 1,8400 | 20.700 |
| 14 feb 2024 | 1,7400 | 1,8000 | 1,7400 | 1,7900 | 1,7900 | 5500 |
| 13 feb 2024 | 1,7500 | 1,8000 | 1,7200 | 1,7600 | 1,7600 | 8600 |
| 12 feb 2024 | 1,7300 | 1,7600 | 1,7100 | 1,7300 | 1,7300 | 4700 |
| 09 feb 2024 | 1,7830 | 1,7830 | 1,6990 | 1,7500 | 1,7500 | 11.000 |
| 08 feb 2024 | 1,7500 | 1,7900 | 1,6800 | 1,6800 | 1,6800 | 19.300 |
| 07 feb 2024 | 1,7900 | 1,7900 | 1,7250 | 1,7350 | 1,7350 | 40.000 |
| 06 feb 2024 | 1,7700 | 1,7900 | 1,7550 | 1,7820 | 1,7820 | 6500 |
| 05 feb 2024 | 1,7900 | 1,7900 | 1,7400 | 1,7500 | 1,7500 | 8800 |
| 02 feb 2024 | 1,7100 | 1,8100 | 1,7100 | 1,7800 | 1,7800 | 11.600 |
| 01 feb 2024 | 1,7300 | 1,8300 | 1,7200 | 1,7300 | 1,7300 | 20.400 |
| 31 ene 2024 | 1,7500 | 1,8090 | 1,7100 | 1,7300 | 1,7300 | 12.300 |
| 30 ene 2024 | 1,8000 | 1,8100 | 1,7350 | 1,8100 | 1,8100 | 18.300 |
| 29 ene 2024 | 1,8070 | 1,8300 | 1,8000 | 1,8100 | 1,8100 | 23.000 |
| 26 ene 2024 | 1,8630 | 1,8630 | 1,8000 | 1,8150 | 1,8150 | 5800 |
| 25 ene 2024 | 1,8500 | 1,8800 | 1,8000 | 1,8150 | 1,8150 | 15.000 |
| 24 ene 2024 | 1,9400 | 1,9400 | 1,8290 | 1,9000 | 1,9000 | 1400 |
| 23 ene 2024 | 1,8400 | 1,9060 | 1,8000 | 1,9060 | 1,9060 | 13.200 |
| 22 ene 2024 | 1,7880 | 1,8990 | 1,7880 | 1,8200 | 1,8200 | 7600 |
| 19 ene 2024 | 1,7700 | 1,7800 | 1,7300 | 1,7700 | 1,7700 | 8900 |
| 18 ene 2024 | 1,8500 | 1,8780 | 1,7600 | 1,7800 | 1,7800 | 13.200 |
| 17 ene 2024 | 1,9320 | 1,9400 | 1,8500 | 1,8600 | 1,8600 | 24.700 |
| 16 ene 2024 | 1,9400 | 1,9800 | 1,9300 | 1,9300 | 1,9300 | 6600 |
| 12 ene 2024 | 1,9800 | 1,9800 | 1,9500 | 1,9580 | 1,9580 | 3600 |
| 11 ene 2024 | 1,9700 | 1,9900 | 1,9700 | 1,9800 | 1,9800 | 3100 |
| 10 ene 2024 | 2,0100 | 2,0500 | 2,0100 | 2,0400 | 2,0400 | 2800 |
| 09 ene 2024 | 2,0350 | 2,0800 | 2,0000 | 2,0400 | 2,0400 | 8900 |
| 08 ene 2024 | 2,0100 | 2,0770 | 1,8500 | 2,0250 | 2,0250 | 115.700 |
| 05 ene 2024 | 2,2050 | 2,2200 | 1,9600 | 2,0500 | 2,0500 | 34.300 |
| 04 ene 2024 | 2,1100 | 2,3000 | 2,1000 | 2,1200 | 2,1200 | 31.000 |
| 03 ene 2024 | 1,9200 | 2,3400 | 1,9200 | 2,2700 | 2,2700 | 114.600 |
| 02 ene 2024 | 1,8720 | 1,9700 | 1,8720 | 1,9500 | 1,9500 | 25.200 |
| 29 dic 2023 | 1,9400 | 1,9400 | 1,8500 | 1,8600 | 1,8600 | 16.000 |
| 28 dic 2023 | 1,9200 | 1,9800 | 1,9200 | 1,9400 | 1,9400 | 10.100 |
| 27 dic 2023 | 1,9400 | 2,0000 | 1,8300 | 1,8980 | 1,8980 | 29.200 |
| 26 dic 2023 | 1,9700 | 2,0500 | 1,9000 | 1,9500 | 1,9500 | 6800 |
| 22 dic 2023 | 1,9800 | 2,0700 | 1,9500 | 1,9950 | 1,9950 | 24.900 |
| 21 dic 2023 | 1,9100 | 2,0800 | 1,8590 | 2,0100 | 2,0100 | 67.600 |
| 20 dic 2023 | 1,8100 | 1,9500 | 1,8100 | 1,9410 | 1,9410 | 21.300 |
| 19 dic 2023 | 1,8830 | 1,9100 | 1,8100 | 1,8350 | 1,8350 | 7900 |
| 18 dic 2023 | 1,8620 | 1,9300 | 1,8000 | 1,9000 | 1,9000 | 7500 |
| 15 dic 2023 | 1,9400 | 1,9700 | 1,8800 | 1,8900 | 1,8900 | 8600 |
| 14 dic 2023 | 1,8100 | 1,9700 | 1,7300 | 1,9200 | 1,9200 | 32.300 |
| 13 dic 2023 | 1,8200 | 1,8900 | 1,8000 | 1,8000 | 1,8000 | 6000 |
| 12 dic 2023 | 1,8200 | 1,9400 | 1,8200 | 1,8400 | 1,8400 | 8500 |
| 11 dic 2023 | 1,8900 | 1,9650 | 1,8000 | 1,8300 | 1,8300 | 18.100 |
| 08 dic 2023 | 1,9230 | 1,9290 | 1,8500 | 1,8600 | 1,8600 | 9900 |
| *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.