Mercados españoles cerrados en 6 hrs 42 min
IBEX 35
11.021,30 -131,70 (-1,18%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0733 -0,0018 (-0,17%) Petróleo Brent
84,22 +0,64 (+0,77%) Oro
2.318,30 -4,00 (-0,17%) Bitcoin EUR
57.196,78 -767,66 (-1,32%)
QuantaSing Group Limited (QSG)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
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 |
|---|---|---|---|---|---|---|
| 08 may 2024 | 3,1300 | 3,2100 | 3,0100 | 3,0100 | 3,0100 | 90.000 |
| 07 may 2024 | 3,2200 | 3,2200 | 3,1350 | 3,1900 | 3,1900 | 10.900 |
| 06 may 2024 | 3,2100 | 3,2200 | 3,0400 | 3,2000 | 3,2000 | 48.900 |
| 03 may 2024 | 3,1500 | 3,4000 | 3,1500 | 3,1500 | 3,1500 | 117.400 |
| 02 may 2024 | 3,1300 | 3,2950 | 3,1300 | 3,1600 | 3,1600 | 70.800 |
| 01 may 2024 | 2,9700 | 3,3700 | 2,9700 | 3,1300 | 3,1300 | 99.600 |
| 30 abr 2024 | 3,3500 | 3,4500 | 3,0100 | 3,0100 | 3,0100 | 59.600 |
| 29 abr 2024 | 3,4800 | 3,4800 | 3,3500 | 3,3900 | 3,3900 | 61.300 |
| 26 abr 2024 | 3,3900 | 3,4400 | 3,3100 | 3,4300 | 3,4300 | 62.900 |
| 25 abr 2024 | 3,2900 | 3,4800 | 3,2900 | 3,3000 | 3,3000 | 83.100 |
| 24 abr 2024 | 3,3100 | 3,5000 | 3,2700 | 3,3700 | 3,3700 | 56.900 |
| 23 abr 2024 | 3,2400 | 3,5000 | 3,2400 | 3,3100 | 3,3100 | 68.800 |
| 22 abr 2024 | 3,2700 | 3,5200 | 3,2500 | 3,2800 | 3,2800 | 153.800 |
| 19 abr 2024 | 3,4700 | 3,6400 | 3,3100 | 3,3500 | 3,3500 | 116.900 |
| 18 abr 2024 | 3,5900 | 3,5900 | 3,3700 | 3,4900 | 3,4900 | 67.800 |
| 17 abr 2024 | 3,2400 | 3,7330 | 3,2400 | 3,5200 | 3,5200 | 266.300 |
| 16 abr 2024 | 3,2300 | 3,4000 | 3,1400 | 3,2700 | 3,2700 | 136.700 |
| 15 abr 2024 | 3,1400 | 3,3900 | 3,1400 | 3,2400 | 3,2400 | 212.300 |
| 12 abr 2024 | 3,4700 | 3,5700 | 3,2200 | 3,3600 | 3,3600 | 178.800 |
| 11 abr 2024 | 3,5700 | 3,6900 | 3,3900 | 3,4700 | 3,4700 | 134.300 |
| 10 abr 2024 | 3,7900 | 3,7900 | 3,6400 | 3,6900 | 3,6900 | 82.300 |
| 09 abr 2024 | 3,5700 | 3,7300 | 3,5700 | 3,6300 | 3,6300 | 65.400 |
| 08 abr 2024 | 3,8300 | 3,9500 | 3,6200 | 3,6300 | 3,6300 | 149.800 |
| 05 abr 2024 | 3,8700 | 4,0100 | 3,8100 | 3,8400 | 3,8400 | 163.900 |
| 04 abr 2024 | 3,9800 | 4,1110 | 3,9200 | 3,9900 | 3,9900 | 70.400 |
| 03 abr 2024 | 4,0300 | 4,2000 | 3,7500 | 3,9000 | 3,9000 | 143.700 |
| 02 abr 2024 | 4,1200 | 4,1500 | 4,0000 | 4,1500 | 4,1500 | 190.500 |
| 01 abr 2024 | 4,2300 | 4,2300 | 4,0000 | 4,1000 | 4,1000 | 258.100 |
| 28 mar 2024 | 4,1000 | 4,2100 | 4,0200 | 4,0900 | 4,0900 | 237.100 |
| 27 mar 2024 | 4,1800 | 4,2600 | 4,0800 | 4,2000 | 4,2000 | 196.300 |
| 26 mar 2024 | 4,3800 | 4,3800 | 4,0100 | 4,1900 | 4,1900 | 229.900 |
| 25 mar 2024 | 3,7900 | 4,3000 | 3,7700 | 4,1400 | 4,1400 | 405.800 |
| 22 mar 2024 | 3,8500 | 3,8500 | 3,6600 | 3,7600 | 3,7600 | 175.600 |
| 21 mar 2024 | 3,7500 | 3,8890 | 3,6100 | 3,7500 | 3,7500 | 303.700 |
| 20 mar 2024 | 3,3600 | 3,6000 | 3,2000 | 3,6000 | 3,6000 | 198.300 |
| 19 mar 2024 | 3,5000 | 3,5500 | 3,0650 | 3,2500 | 3,2500 | 202.400 |
| 18 mar 2024 | 3,3400 | 3,4250 | 3,0500 | 3,4000 | 3,4000 | 473.000 |
| 15 mar 2024 | 3,0000 | 3,2500 | 2,9600 | 3,0100 | 3,0100 | 443.600 |
| 14 mar 2024 | 2,9800 | 2,9800 | 2,8000 | 2,9300 | 2,9300 | 87.200 |
| 13 mar 2024 | 2,8300 | 2,9550 | 2,7400 | 2,8000 | 2,8000 | 77.900 |
| 12 mar 2024 | 2,8500 | 2,9300 | 2,7500 | 2,7600 | 2,7600 | 45.100 |
| 11 mar 2024 | 2,6300 | 2,9600 | 2,5500 | 2,9000 | 2,9000 | 134.700 |
| 08 mar 2024 | 2,8200 | 3,0810 | 2,6500 | 2,7100 | 2,7100 | 312.900 |
| 07 mar 2024 | 3,7800 | 3,8900 | 2,7240 | 2,8000 | 2,8000 | 1.200.100 |
| 06 mar 2024 | 3,2400 | 3,2400 | 2,9060 | 3,0400 | 3,0400 | 83.500 |
| 05 mar 2024 | 3,3700 | 3,4900 | 3,0380 | 3,1200 | 3,1200 | 91.500 |
| 04 mar 2024 | 3,5500 | 3,7400 | 3,4000 | 3,4100 | 3,4100 | 53.000 |
| 01 mar 2024 | 3,6200 | 3,6200 | 3,3100 | 3,5400 | 3,5400 | 61.000 |
| 29 feb 2024 | 3,5400 | 3,6800 | 3,4400 | 3,5300 | 3,5300 | 22.300 |
| 28 feb 2024 | 3,6080 | 3,7500 | 3,4100 | 3,4800 | 3,4800 | 82.700 |
| 27 feb 2024 | 3,3800 | 3,7600 | 3,2500 | 3,6500 | 3,6500 | 137.400 |
| 26 feb 2024 | 3,3000 | 3,4200 | 3,1300 | 3,2700 | 3,2700 | 109.900 |
| 23 feb 2024 | 3,3500 | 3,4850 | 3,2900 | 3,3000 | 3,3000 | 78.200 |
| 22 feb 2024 | 3,5100 | 3,6500 | 3,3800 | 3,4100 | 3,4100 | 56.600 |
| 21 feb 2024 | 3,4500 | 3,6900 | 3,2200 | 3,5300 | 3,5300 | 107.200 |
| 20 feb 2024 | 3,5200 | 3,7600 | 3,1410 | 3,5650 | 3,5650 | 288.100 |
| 16 feb 2024 | 3,4800 | 3,6400 | 3,4800 | 3,5200 | 3,5200 | 65.000 |
| 15 feb 2024 | 3,3600 | 3,7600 | 3,2300 | 3,5400 | 3,5400 | 97.100 |
| 14 feb 2024 | 3,4800 | 3,6000 | 3,2500 | 3,3200 | 3,3200 | 120.800 |
| 13 feb 2024 | 3,5000 | 3,6400 | 3,3000 | 3,4800 | 3,4800 | 81.700 |
| 12 feb 2024 | 3,3900 | 3,9000 | 3,3900 | 3,5500 | 3,5500 | 153.000 |
| 09 feb 2024 | 3,9800 | 3,9800 | 3,4800 | 3,6200 | 3,6200 | 199.100 |
| 08 feb 2024 | 3,9900 | 3,9900 | 3,4500 | 3,8100 | 3,8100 | 136.100 |
| 07 feb 2024 | 3,8500 | 3,9150 | 3,4500 | 3,8500 | 3,8500 | 121.300 |
| 06 feb 2024 | 4,0900 | 4,0900 | 3,7650 | 3,9000 | 3,9000 | 91.100 |
| 05 feb 2024 | 4,1600 | 4,1600 | 3,6800 | 3,8400 | 3,8400 | 98.000 |
| 02 feb 2024 | 4,0300 | 4,1800 | 3,6900 | 3,9200 | 3,9200 | 128.600 |
| 01 feb 2024 | 3,8000 | 4,1800 | 3,5900 | 4,0400 | 4,0400 | 186.200 |
| 31 ene 2024 | 4,0100 | 4,1000 | 3,8000 | 3,8700 | 3,8700 | 89.100 |
| 30 ene 2024 | 4,0700 | 4,2600 | 3,5900 | 4,0200 | 4,0200 | 249.900 |
| 29 ene 2024 | 3,3400 | 4,4800 | 3,0200 | 4,2700 | 4,2700 | 539.800 |
| 26 ene 2024 | 3,1400 | 3,4400 | 3,0500 | 3,3200 | 3,3200 | 378.000 |
| 25 ene 2024 | 2,7000 | 3,1000 | 2,6000 | 3,0200 | 3,0200 | 160.300 |
| 24 ene 2024 | 2,6700 | 2,7700 | 2,3950 | 2,6500 | 2,6500 | 114.200 |
| 23 ene 2024 | 2,6900 | 2,6900 | 2,3700 | 2,5300 | 2,5300 | 84.900 |
| 22 ene 2024 | 2,4100 | 2,6000 | 2,3100 | 2,5000 | 2,5000 | 262.600 |
| 19 ene 2024 | 2,3800 | 2,4700 | 2,0000 | 2,2800 | 2,2800 | 384.300 |
| 18 ene 2024 | 3,1000 | 3,2700 | 2,2200 | 2,3900 | 2,3900 | 574.100 |
| 17 ene 2024 | 3,1800 | 3,2900 | 2,8900 | 3,0400 | 3,0400 | 415.100 |
| 16 ene 2024 | 2,6000 | 3,2500 | 2,5600 | 2,7700 | 2,7700 | 950.300 |
| 12 ene 2024 | 2,2400 | 2,7800 | 2,2400 | 2,6500 | 2,6500 | 553.900 |
| 11 ene 2024 | 2,1400 | 2,4000 | 2,1400 | 2,2400 | 2,2400 | 271.200 |
| 10 ene 2024 | 2,3000 | 2,3000 | 2,1200 | 2,1500 | 2,1500 | 226.000 |
| 09 ene 2024 | 2,1700 | 2,4200 | 2,0200 | 2,2200 | 2,2200 | 856.000 |
| 08 ene 2024 | 1,8500 | 2,9000 | 1,8000 | 2,0000 | 2,0000 | 3.845.400 |
| 05 ene 2024 | 1,5900 | 1,7600 | 1,5600 | 1,6900 | 1,6900 | 103.300 |
| 04 ene 2024 | 1,5000 | 1,8800 | 1,4800 | 1,5800 | 1,5800 | 170.300 |
| 03 ene 2024 | 1,6600 | 1,6680 | 1,4100 | 1,4300 | 1,4300 | 51.700 |
| 02 ene 2024 | 1,7000 | 1,7000 | 1,5700 | 1,5700 | 1,5700 | 14.300 |
| 29 dic 2023 | 1,8000 | 1,8000 | 1,5500 | 1,5600 | 1,5600 | 21.700 |
| 28 dic 2023 | 1,6000 | 1,7010 | 1,5400 | 1,6200 | 1,6200 | 34.400 |
| 27 dic 2023 | 1,6600 | 1,7090 | 1,6000 | 1,6000 | 1,6000 | 30.900 |
| 26 dic 2023 | 1,7800 | 1,7800 | 1,5670 | 1,6850 | 1,6850 | 10.100 |
| 22 dic 2023 | 1,6200 | 1,6700 | 1,5600 | 1,6500 | 1,6500 | 24.600 |
| 21 dic 2023 | 1,7200 | 1,7400 | 1,5590 | 1,6200 | 1,6200 | 43.700 |
| 20 dic 2023 | 1,7100 | 1,7800 | 1,6400 | 1,6700 | 1,6700 | 26.200 |
| 19 dic 2023 | 1,8450 | 1,8700 | 1,6700 | 1,7800 | 1,7800 | 43.600 |
| 18 dic 2023 | 1,7200 | 1,9900 | 1,6120 | 1,8500 | 1,8500 | 108.000 |
| 15 dic 2023 | 1,5900 | 1,8500 | 1,5900 | 1,6800 | 1,6800 | 115.500 |
| 14 dic 2023 | 2,1000 | 2,1300 | 1,4050 | 1,6700 | 1,6700 | 256.100 |
| *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.