Mercados españoles cerrados en 3 hrs
IBEX 35
10.890,80 +18,80 (+0,17%) Euro Stoxx 50
4.917,64 +27,03 (+0,55%) Dólar/Euro
1,0789 +0,0061 (+0,57%) Petróleo Brent
84,11 +0,44 (+0,53%) Oro
2.307,50 -2,10 (-0,09%) Bitcoin EUR
54.984,41 +405,89 (+0,74%)
Qurate Retail, Inc. (QRTEB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 4,1000 | 4,2000 | 4,0300 | 4,0300 | 4,0300 | 1200 |
| 01 may 2024 | 3,8500 | 4,0400 | 3,8100 | 4,0400 | 4,0400 | 1300 |
| 30 abr 2024 | 3,9600 | 4,1900 | 3,8000 | 3,8200 | 3,8200 | 2000 |
| 29 abr 2024 | 4,3000 | 4,3000 | 3,7600 | 3,7800 | 3,7800 | 2700 |
| 26 abr 2024 | 3,9800 | 4,9900 | 3,9800 | 4,0900 | 4,0900 | 30.400 |
| 25 abr 2024 | 4,0800 | 4,1300 | 4,0000 | 4,0000 | 4,0000 | 3700 |
| 24 abr 2024 | 4,0000 | 4,2100 | 4,0000 | 4,1200 | 4,1200 | 4600 |
| 23 abr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 500 |
| 22 abr 2024 | 3,8500 | 3,9900 | 3,8500 | 3,9900 | 3,9900 | 900 |
| 19 abr 2024 | 3,9500 | 3,9500 | 3,8800 | 3,8800 | 3,8800 | 1000 |
| 18 abr 2024 | 4,0000 | 4,0200 | 3,7700 | 3,7700 | 3,7700 | 1300 |
| 17 abr 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 400 |
| 16 abr 2024 | 4,3300 | 4,3300 | 4,0000 | 4,0000 | 4,0000 | 1200 |
| 15 abr 2024 | 4,0000 | 4,0300 | 3,6600 | 3,9500 | 3,9500 | 6400 |
| 12 abr 2024 | 4,3700 | 4,3700 | 3,9900 | 4,0000 | 4,0000 | 1800 |
| 11 abr 2024 | 4,0500 | 4,3500 | 3,7000 | 4,0100 | 4,0100 | 5800 |
| 10 abr 2024 | 4,1800 | 4,2900 | 4,0500 | 4,0500 | 4,0500 | 3700 |
| 09 abr 2024 | 4,3700 | 4,3700 | 4,1900 | 4,1900 | 4,1900 | 800 |
| 08 abr 2024 | 4,2400 | 4,3500 | 4,2400 | 4,3500 | 4,3500 | 700 |
| 05 abr 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 700 |
| 04 abr 2024 | 4,4000 | 4,4000 | 4,1700 | 4,1700 | 4,1700 | 1500 |
| 03 abr 2024 | 4,3400 | 4,3400 | 4,2000 | 4,2000 | 4,2000 | 1400 |
| 02 abr 2024 | 4,2200 | 4,3000 | 4,2200 | 4,3000 | 4,3000 | 1500 |
| 01 abr 2024 | 4,3500 | 4,5300 | 4,1600 | 4,1600 | 4,1600 | 3400 |
| 28 mar 2024 | 4,2100 | 4,6000 | 4,1600 | 4,5300 | 4,5300 | 4000 |
| 27 mar 2024 | 4,1200 | 4,2500 | 4,1200 | 4,2500 | 4,2500 | 1500 |
| 26 mar 2024 | 4,2000 | 4,4000 | 4,1400 | 4,1600 | 4,1600 | 5200 |
| 25 mar 2024 | 4,2600 | 5,0100 | 3,8700 | 3,8700 | 3,8700 | 20.000 |
| 22 mar 2024 | 4,9900 | 4,9900 | 4,1200 | 4,1500 | 4,1500 | 9300 |
| 21 mar 2024 | 5,2000 | 5,2000 | 4,8400 | 4,8400 | 4,8400 | 1900 |
| 20 mar 2024 | 5,2500 | 5,3500 | 4,8100 | 4,8100 | 4,8100 | 6300 |
| 19 mar 2024 | 5,2000 | 5,2000 | 5,1000 | 5,1100 | 5,1100 | 3600 |
| 18 mar 2024 | 5,1900 | 5,8500 | 5,0500 | 5,1200 | 5,1200 | 8300 |
| 15 mar 2024 | 4,9100 | 5,2100 | 4,7200 | 4,7200 | 4,7200 | 13.400 |
| 14 mar 2024 | 5,0000 | 5,0700 | 5,0000 | 5,0700 | 5,0700 | 1700 |
| 13 mar 2024 | 5,1300 | 5,5000 | 5,1300 | 5,4000 | 5,4000 | 2300 |
| 12 mar 2024 | 5,0000 | 5,8000 | 4,5300 | 5,4000 | 5,4000 | 19.600 |
| 11 mar 2024 | 4,8600 | 5,4800 | 4,8600 | 4,9300 | 4,9300 | 2300 |
| 08 mar 2024 | 4,9100 | 5,3900 | 4,6000 | 4,8500 | 4,8500 | 8300 |
| 07 mar 2024 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 700 |
| 06 mar 2024 | 5,0000 | 5,3000 | 5,0000 | 5,3000 | 5,3000 | 2600 |
| 05 mar 2024 | 5,4000 | 5,4000 | 5,0100 | 5,0100 | 5,0100 | 600 |
| 04 mar 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 1900 |
| 01 mar 2024 | 5,2600 | 5,2600 | 5,1600 | 5,1600 | 5,1600 | 2000 |
| 29 feb 2024 | 5,5100 | 5,5200 | 5,5100 | 5,5200 | 5,5200 | 900 |
| 28 feb 2024 | 5,5700 | 5,7700 | 5,5500 | 5,6000 | 5,6000 | 2700 |
| 27 feb 2024 | 5,5200 | 6,0800 | 5,5200 | 5,8700 | 5,8700 | 10.100 |
| 26 feb 2024 | 5,3600 | 6,3000 | 5,3600 | 5,9000 | 5,9000 | 3000 |
| 23 feb 2024 | 5,6400 | 5,8000 | 5,4700 | 5,4700 | 5,4700 | 5700 |
| 22 feb 2024 | 5,5200 | 5,8000 | 5,5200 | 5,8000 | 5,8000 | 1600 |
| 21 feb 2024 | 6,3500 | 6,3500 | 5,4500 | 5,7000 | 5,7000 | 9600 |
| 20 feb 2024 | 5,8900 | 6,3000 | 5,5800 | 5,9300 | 5,9300 | 13.100 |
| 16 feb 2024 | 6,0800 | 6,5000 | 5,7200 | 5,7200 | 5,7200 | 18.500 |
| 15 feb 2024 | 5,7100 | 6,4600 | 5,6000 | 6,3000 | 6,3000 | 16.700 |
| 14 feb 2024 | 4,3900 | 6,7800 | 4,1700 | 6,4900 | 6,4900 | 105.900 |
| 13 feb 2024 | 6,0000 | 6,4000 | 5,4000 | 5,7500 | 5,7500 | 5900 |
| 12 feb 2024 | 6,6000 | 6,6000 | 6,0000 | 6,0000 | 6,0000 | 7100 |
| 09 feb 2024 | 4,8000 | 7,6900 | 4,7900 | 6,0200 | 6,0200 | 72.400 |
| 08 feb 2024 | 5,0100 | 5,0100 | 4,7500 | 4,7500 | 4,7500 | 1000 |
| 07 feb 2024 | 5,0000 | 5,0000 | 4,7300 | 4,7300 | 4,7300 | 900 |
| 06 feb 2024 | 5,1300 | 5,4100 | 5,0800 | 5,0800 | 5,0800 | 2100 |
| 05 feb 2024 | 5,2100 | 5,2200 | 5,2100 | 5,2200 | 5,2200 | 1600 |
| 02 feb 2024 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 600 |
| 01 feb 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 1100 |
| 31 ene 2024 | 5,7200 | 5,7200 | 5,3300 | 5,3300 | 5,3300 | 1600 |
| 30 ene 2024 | 5,6600 | 5,6700 | 5,6600 | 5,6700 | 5,6700 | 500 |
| 29 ene 2024 | 5,9000 | 5,9000 | 5,6000 | 5,6100 | 5,6100 | 1300 |
| 26 ene 2024 | 6,1000 | 6,1000 | 5,9600 | 5,9600 | 5,9600 | 1100 |
| 25 ene 2024 | 6,1300 | 6,1300 | 6,1000 | 6,1000 | 6,1000 | 1100 |
| 24 ene 2024 | 6,0900 | 6,1100 | 6,0900 | 6,1000 | 6,1000 | 2600 |
| 23 ene 2024 | 6,1300 | 6,1300 | 6,1300 | 6,1300 | 6,1300 | 900 |
| 22 ene 2024 | 6,2300 | 6,5000 | 6,1300 | 6,2900 | 6,2900 | 1900 |
| 19 ene 2024 | 6,5400 | 6,8500 | 6,4900 | 6,4900 | 6,4900 | 700 |
| 18 ene 2024 | 6,4000 | 6,4400 | 6,2400 | 6,2400 | 6,2400 | 2000 |
| 17 ene 2024 | 6,2100 | 6,2100 | 6,0900 | 6,1500 | 6,1500 | 5500 |
| 16 ene 2024 | 6,2700 | 6,3300 | 6,2100 | 6,2100 | 6,2100 | 23.600 |
| 12 ene 2024 | 6,5600 | 6,5600 | 6,5600 | 6,5600 | 6,5600 | 400 |
| 11 ene 2024 | 6,5200 | 6,6200 | 6,2500 | 6,6200 | 6,6200 | 2600 |
| 10 ene 2024 | 6,7500 | 7,1400 | 6,7500 | 7,1400 | 7,1400 | 2100 |
| 09 ene 2024 | 6,7900 | 7,0000 | 6,5000 | 6,6000 | 6,6000 | 3700 |
| 08 ene 2024 | 6,1200 | 7,1400 | 6,1200 | 7,1400 | 7,1400 | 5200 |
| 05 ene 2024 | 6,4800 | 6,4900 | 6,2500 | 6,2500 | 6,2500 | 2000 |
| 04 ene 2024 | 6,6400 | 6,6400 | 6,2200 | 6,4900 | 6,4900 | 1200 |
| 03 ene 2024 | 6,7300 | 6,7300 | 6,2900 | 6,2900 | 6,2900 | 6600 |
| 02 ene 2024 | 6,4700 | 7,0800 | 6,3100 | 6,5700 | 6,5700 | 27.900 |
| 29 dic 2023 | 6,9000 | 7,2600 | 6,5400 | 6,5400 | 6,5400 | 3800 |
| 28 dic 2023 | 6,7000 | 7,3700 | 6,7000 | 6,8300 | 6,8300 | 3200 |
| 27 dic 2023 | 6,4700 | 6,8400 | 6,4700 | 6,8400 | 6,8400 | 600 |
| 26 dic 2023 | 6,7700 | 6,7700 | 6,1700 | 6,4200 | 6,4200 | 1300 |
| 22 dic 2023 | 6,5600 | 6,5600 | 6,5600 | 6,5600 | 6,5600 | 700 |
| 21 dic 2023 | 6,4000 | 6,7500 | 6,4000 | 6,4000 | 6,4000 | 1300 |
| 20 dic 2023 | 6,2300 | 6,7500 | 6,2300 | 6,4200 | 6,4200 | 900 |
| 19 dic 2023 | 6,5400 | 6,7500 | 6,3000 | 6,3000 | 6,3000 | 3100 |
| 18 dic 2023 | 6,7400 | 6,7400 | 6,1600 | 6,2700 | 6,2700 | 2700 |
| 15 dic 2023 | 6,7300 | 6,7500 | 6,5100 | 6,7500 | 6,7500 | 8600 |
| 14 dic 2023 | 6,9000 | 6,9000 | 6,4000 | 6,5500 | 6,5500 | 7000 |
| 13 dic 2023 | 6,3500 | 7,4800 | 6,1400 | 7,1800 | 7,1800 | 15.100 |
| 12 dic 2023 | 6,2500 | 6,7000 | 6,2500 | 6,3900 | 6,3900 | 5100 |
| 11 dic 2023 | 6,1700 | 6,7200 | 6,1000 | 6,1900 | 6,1900 | 6200 |
| 08 dic 2023 | 5,9000 | 6,0900 | 5,9000 | 6,0900 | 6,0900 | 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.