Mercados españoles abiertos en 1 hr
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.231,97 -42,08 (-0,11%) Dólar/Euro
1,0720 +0,0002 (+0,02%) Petróleo Brent
84,00 +0,56 (+0,67%) Bitcoin EUR
53.597,05 -2.332,65 (-4,17%)
Pyxis Tankers Inc. (PXS)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
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 |
|---|---|---|---|---|---|---|
| 01 may 2024 | 4,5100 | 4,6400 | 4,5000 | 4,5900 | 4,5900 | 31.600 |
| 30 abr 2024 | 4,5900 | 4,6200 | 4,4600 | 4,5360 | 4,5360 | 20.700 |
| 29 abr 2024 | 4,5200 | 4,6500 | 4,5200 | 4,5860 | 4,5860 | 18.500 |
| 26 abr 2024 | 4,5900 | 4,6000 | 4,4500 | 4,5250 | 4,5250 | 20.100 |
| 25 abr 2024 | 4,4440 | 4,5900 | 4,4440 | 4,4700 | 4,4700 | 30.700 |
| 24 abr 2024 | 4,4200 | 4,5200 | 4,4200 | 4,4700 | 4,4700 | 12.100 |
| 23 abr 2024 | 4,6000 | 4,6000 | 4,4000 | 4,5000 | 4,5000 | 113.400 |
| 22 abr 2024 | 4,6400 | 4,6400 | 4,5500 | 4,6190 | 4,6190 | 8400 |
| 19 abr 2024 | 4,5600 | 4,6500 | 4,5500 | 4,6300 | 4,6300 | 16.500 |
| 18 abr 2024 | 4,6400 | 4,7100 | 4,5500 | 4,6200 | 4,6200 | 7700 |
| 17 abr 2024 | 4,5500 | 4,6500 | 4,5500 | 4,6000 | 4,6000 | 9300 |
| 16 abr 2024 | 4,6250 | 4,6250 | 4,5300 | 4,6100 | 4,6100 | 23.100 |
| 15 abr 2024 | 4,6500 | 4,7200 | 4,6400 | 4,6400 | 4,6400 | 8500 |
| 12 abr 2024 | 4,7900 | 4,7900 | 4,6760 | 4,7400 | 4,7400 | 29.800 |
| 11 abr 2024 | 4,6500 | 4,8100 | 4,6400 | 4,7900 | 4,7900 | 21.100 |
| 10 abr 2024 | 4,6850 | 4,7400 | 4,6850 | 4,6900 | 4,6900 | 6600 |
| 09 abr 2024 | 4,7200 | 4,7500 | 4,7000 | 4,7400 | 4,7400 | 16.700 |
| 08 abr 2024 | 4,7200 | 4,7600 | 4,6600 | 4,7400 | 4,7400 | 17.800 |
| 05 abr 2024 | 4,7000 | 4,7900 | 4,7000 | 4,7200 | 4,7200 | 6500 |
| 04 abr 2024 | 4,7300 | 4,8800 | 4,7000 | 4,7300 | 4,7300 | 9500 |
| 03 abr 2024 | 4,7100 | 4,9500 | 4,7100 | 4,7600 | 4,7600 | 62.400 |
| 02 abr 2024 | 4,6550 | 4,7500 | 4,6550 | 4,7400 | 4,7400 | 3400 |
| 01 abr 2024 | 4,7000 | 4,7900 | 4,6600 | 4,7500 | 4,7500 | 15.400 |
| 28 mar 2024 | 4,6000 | 4,7700 | 4,6000 | 4,7700 | 4,7700 | 22.100 |
| 27 mar 2024 | 4,6900 | 4,6900 | 4,5500 | 4,5900 | 4,5900 | 38.200 |
| 26 mar 2024 | 4,7200 | 4,7650 | 4,6600 | 4,7400 | 4,7400 | 21.000 |
| 25 mar 2024 | 4,8300 | 4,8800 | 4,7700 | 4,7700 | 4,7700 | 54.800 |
| 22 mar 2024 | 4,8500 | 4,8800 | 4,7650 | 4,8790 | 4,8790 | 12.500 |
| 21 mar 2024 | 4,6500 | 4,8500 | 4,6500 | 4,8500 | 4,8500 | 27.500 |
| 20 mar 2024 | 4,6800 | 4,7580 | 4,6090 | 4,7000 | 4,7000 | 23.800 |
| 19 mar 2024 | 4,7800 | 4,8000 | 4,6500 | 4,6700 | 4,6700 | 47.200 |
| 18 mar 2024 | 4,7300 | 4,8400 | 4,6500 | 4,7500 | 4,7500 | 35.600 |
| 15 mar 2024 | 4,7800 | 4,8300 | 4,6000 | 4,7700 | 4,7700 | 153.700 |
| 14 mar 2024 | 4,6600 | 4,7690 | 4,5690 | 4,6800 | 4,6800 | 85.000 |
| 13 mar 2024 | 4,4800 | 4,6800 | 4,4600 | 4,6800 | 4,6800 | 36.300 |
| 12 mar 2024 | 4,5300 | 4,5300 | 4,4760 | 4,4800 | 4,4800 | 24.100 |
| 11 mar 2024 | 4,4700 | 4,6000 | 4,4700 | 4,5200 | 4,5200 | 15.200 |
| 08 mar 2024 | 4,4100 | 4,6000 | 4,4100 | 4,5500 | 4,5500 | 51.300 |
| 07 mar 2024 | 4,2900 | 4,4200 | 4,2900 | 4,3900 | 4,3900 | 24.500 |
| 06 mar 2024 | 4,2300 | 4,2800 | 4,1900 | 4,2300 | 4,2300 | 14.600 |
| 05 mar 2024 | 4,2600 | 4,3200 | 4,0500 | 4,1500 | 4,1500 | 66.800 |
| 04 mar 2024 | 4,5200 | 4,5200 | 4,2600 | 4,3400 | 4,3400 | 30.500 |
| 01 mar 2024 | 4,3100 | 4,4950 | 4,3020 | 4,4100 | 4,4100 | 51.000 |
| 29 feb 2024 | 4,3200 | 4,4000 | 4,2890 | 4,3400 | 4,3400 | 7900 |
| 28 feb 2024 | 4,3800 | 4,3900 | 4,3200 | 4,3200 | 4,3200 | 26.900 |
| 27 feb 2024 | 4,3500 | 4,3500 | 4,2400 | 4,3500 | 4,3500 | 80.800 |
| 26 feb 2024 | 4,3000 | 4,3800 | 4,2300 | 4,3770 | 4,3770 | 21.500 |
| 23 feb 2024 | 4,3800 | 4,3800 | 4,1500 | 4,2700 | 4,2700 | 49.500 |
| 22 feb 2024 | 4,4100 | 4,4700 | 4,3200 | 4,3200 | 4,3200 | 16.200 |
| 21 feb 2024 | 4,3900 | 4,4500 | 4,3200 | 4,3850 | 4,3850 | 71.100 |
| 20 feb 2024 | 4,4800 | 4,5100 | 4,3700 | 4,3700 | 4,3700 | 11.000 |
| 16 feb 2024 | 4,5300 | 4,5500 | 4,4300 | 4,5100 | 4,5100 | 23.300 |
| 15 feb 2024 | 4,5200 | 4,5500 | 4,4290 | 4,5300 | 4,5300 | 52.900 |
| 14 feb 2024 | 4,4600 | 4,4700 | 4,3700 | 4,4700 | 4,4700 | 10.100 |
| 13 feb 2024 | 4,4200 | 4,4860 | 4,4100 | 4,4200 | 4,4200 | 9500 |
| 12 feb 2024 | 4,3500 | 4,5300 | 4,3200 | 4,4900 | 4,4900 | 41.400 |
| 09 feb 2024 | 4,2900 | 4,3500 | 4,2750 | 4,3500 | 4,3500 | 25.900 |
| 08 feb 2024 | 4,3600 | 4,4200 | 4,3300 | 4,3300 | 4,3300 | 43.900 |
| 07 feb 2024 | 4,4350 | 4,4500 | 4,3500 | 4,4000 | 4,4000 | 76.900 |
| 06 feb 2024 | 4,4300 | 4,4500 | 4,3150 | 4,4100 | 4,4100 | 57.000 |
| 05 feb 2024 | 4,4700 | 4,4700 | 4,2700 | 4,3700 | 4,3700 | 15.100 |
| 02 feb 2024 | 4,4100 | 4,5000 | 4,4100 | 4,4600 | 4,4600 | 42.600 |
| 01 feb 2024 | 4,6500 | 4,6690 | 4,3000 | 4,4600 | 4,4600 | 129.000 |
| 31 ene 2024 | 4,7900 | 4,7900 | 4,5500 | 4,5700 | 4,5700 | 35.500 |
| 30 ene 2024 | 4,7400 | 4,8100 | 4,7100 | 4,7600 | 4,7600 | 29.300 |
| 29 ene 2024 | 4,9000 | 4,9000 | 4,7000 | 4,7300 | 4,7300 | 29.700 |
| 26 ene 2024 | 4,7200 | 4,8600 | 4,6400 | 4,8500 | 4,8500 | 34.500 |
| 25 ene 2024 | 4,8200 | 4,8200 | 4,6310 | 4,7500 | 4,7500 | 40.400 |
| 24 ene 2024 | 4,5800 | 4,7800 | 4,5650 | 4,7350 | 4,7350 | 154.100 |
| 23 ene 2024 | 4,5800 | 4,5900 | 4,4700 | 4,4900 | 4,4900 | 63.800 |
| 22 ene 2024 | 4,4400 | 4,6200 | 4,4400 | 4,5500 | 4,5500 | 54.100 |
| 19 ene 2024 | 4,4990 | 4,5800 | 4,3900 | 4,4200 | 4,4200 | 120.200 |
| 18 ene 2024 | 4,4600 | 4,5300 | 4,4000 | 4,5100 | 4,5100 | 87.100 |
| 17 ene 2024 | 4,3700 | 4,4500 | 4,3490 | 4,4300 | 4,4300 | 50.800 |
| 16 ene 2024 | 4,5200 | 4,5500 | 4,3700 | 4,3800 | 4,3800 | 58.200 |
| 12 ene 2024 | 4,4100 | 4,5800 | 4,4100 | 4,4900 | 4,4900 | 153.700 |
| 11 ene 2024 | 4,4700 | 4,4700 | 4,2700 | 4,3100 | 4,3100 | 76.200 |
| 10 ene 2024 | 4,5900 | 4,6300 | 4,4550 | 4,4700 | 4,4700 | 27.100 |
| 09 ene 2024 | 4,5200 | 4,6200 | 4,4100 | 4,5900 | 4,5900 | 50.800 |
| 08 ene 2024 | 4,5600 | 4,6500 | 4,3500 | 4,5100 | 4,5100 | 155.500 |
| 05 ene 2024 | 4,5100 | 4,7000 | 4,5100 | 4,5800 | 4,5800 | 110.700 |
| 04 ene 2024 | 4,2000 | 4,6400 | 4,2000 | 4,5000 | 4,5000 | 273.400 |
| 03 ene 2024 | 4,1000 | 4,2500 | 4,1000 | 4,2300 | 4,2300 | 102.200 |
| 02 ene 2024 | 4,1300 | 4,2300 | 4,1200 | 4,1600 | 4,1600 | 107.600 |
| 29 dic 2023 | 4,1500 | 4,1800 | 4,0600 | 4,1700 | 4,1700 | 75.500 |
| 28 dic 2023 | 4,1200 | 4,2400 | 4,1200 | 4,1200 | 4,1200 | 83.600 |
| 27 dic 2023 | 4,1300 | 4,2000 | 4,1200 | 4,1900 | 4,1900 | 129.400 |
| 26 dic 2023 | 4,6400 | 4,6900 | 4,0510 | 4,2900 | 4,2900 | 717.900 |
| 22 dic 2023 | 4,2200 | 4,6500 | 4,1300 | 4,5900 | 4,5900 | 161.700 |
| 21 dic 2023 | 4,1000 | 4,2200 | 4,0800 | 4,2200 | 4,2200 | 46.900 |
| 20 dic 2023 | 3,9700 | 4,1700 | 3,9700 | 4,1400 | 4,1400 | 58.200 |
| 19 dic 2023 | 4,0000 | 4,1400 | 3,9300 | 4,0200 | 4,0200 | 93.000 |
| 18 dic 2023 | 4,1100 | 4,2300 | 4,0200 | 4,0400 | 4,0400 | 144.800 |
| 15 dic 2023 | 3,9500 | 4,0500 | 3,9300 | 4,0300 | 4,0300 | 15.800 |
| 14 dic 2023 | 3,8000 | 4,0600 | 3,8000 | 3,9500 | 3,9500 | 82.200 |
| 13 dic 2023 | 3,8500 | 3,9330 | 3,8180 | 3,8600 | 3,8600 | 15.300 |
| 12 dic 2023 | 3,8800 | 3,9500 | 3,8500 | 3,9000 | 3,9000 | 23.100 |
| 11 dic 2023 | 3,9100 | 3,9500 | 3,8100 | 3,9100 | 3,9100 | 42.500 |
| 08 dic 2023 | 3,9800 | 4,0800 | 3,9100 | 3,9400 | 3,9400 | 53.200 |
| 07 dic 2023 | 4,1000 | 4,1150 | 3,9800 | 4,0200 | 4,0200 | 9000 |
| *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.