Mercados españoles cerrados
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,51 (+0,27%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0785 +0,0034 (+0,31%) Petróleo Brent
84,17 +0,59 (+0,71%) Bitcoin EUR
58.023,13 +1.003,89 (+1,76%)
Quantum-Si incorporated (QSI)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
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 |
|---|---|---|---|---|---|---|
| 09 may 2024 | 1,8000 | 1,8550 | 1,7800 | 1,8300 | 1,8300 | 488.982 |
| 08 may 2024 | 1,8200 | 1,8400 | 1,7500 | 1,8000 | 1,8000 | 327.100 |
| 07 may 2024 | 1,8400 | 1,8670 | 1,7800 | 1,7800 | 1,7800 | 557.000 |
| 06 may 2024 | 1,8400 | 1,9000 | 1,8100 | 1,8400 | 1,8400 | 581.000 |
| 03 may 2024 | 1,8400 | 1,9900 | 1,8250 | 1,8400 | 1,8400 | 844.300 |
| 02 may 2024 | 1,7600 | 1,8250 | 1,7200 | 1,7600 | 1,7600 | 321.900 |
| 01 may 2024 | 1,6100 | 1,9100 | 1,6100 | 1,8000 | 1,8000 | 897.400 |
| 30 abr 2024 | 1,7100 | 1,7100 | 1,6100 | 1,6100 | 1,6100 | 301.400 |
| 29 abr 2024 | 1,6500 | 1,7100 | 1,6400 | 1,6800 | 1,6800 | 469.800 |
| 26 abr 2024 | 1,6300 | 1,6700 | 1,6100 | 1,6500 | 1,6500 | 357.800 |
| 25 abr 2024 | 1,6500 | 1,6600 | 1,5600 | 1,6100 | 1,6100 | 427.300 |
| 24 abr 2024 | 1,7000 | 1,7650 | 1,6600 | 1,6700 | 1,6700 | 440.300 |
| 23 abr 2024 | 1,6300 | 1,7700 | 1,6300 | 1,7000 | 1,7000 | 631.600 |
| 22 abr 2024 | 1,5800 | 1,6400 | 1,5400 | 1,6200 | 1,6200 | 382.700 |
| 19 abr 2024 | 1,4900 | 1,5800 | 1,4750 | 1,5700 | 1,5700 | 729.500 |
| 18 abr 2024 | 1,5300 | 1,5800 | 1,4900 | 1,5100 | 1,5100 | 768.600 |
| 17 abr 2024 | 1,6500 | 1,6700 | 1,5200 | 1,5300 | 1,5300 | 567.600 |
| 16 abr 2024 | 1,6200 | 1,7000 | 1,5800 | 1,6400 | 1,6400 | 576.300 |
| 15 abr 2024 | 1,7500 | 1,7600 | 1,6000 | 1,6600 | 1,6600 | 790.000 |
| 12 abr 2024 | 1,7800 | 1,8190 | 1,6900 | 1,6900 | 1,6900 | 696.700 |
| 11 abr 2024 | 1,8400 | 1,8680 | 1,7700 | 1,8200 | 1,8200 | 606.800 |
| 10 abr 2024 | 1,8900 | 1,9300 | 1,8000 | 1,8300 | 1,8300 | 496.300 |
| 09 abr 2024 | 1,8200 | 1,9200 | 1,8070 | 1,8900 | 1,8900 | 535.900 |
| 08 abr 2024 | 1,8300 | 1,8900 | 1,8100 | 1,8200 | 1,8200 | 416.400 |
| 05 abr 2024 | 1,8300 | 1,8750 | 1,7700 | 1,8200 | 1,8200 | 450.700 |
| 04 abr 2024 | 1,8900 | 1,9700 | 1,8000 | 1,8000 | 1,8000 | 461.000 |
| 03 abr 2024 | 1,8000 | 1,9000 | 1,7700 | 1,8400 | 1,8400 | 838.500 |
| 02 abr 2024 | 1,8000 | 1,8400 | 1,7300 | 1,8000 | 1,8000 | 481.500 |
| 01 abr 2024 | 1,9900 | 1,9900 | 1,8350 | 1,8500 | 1,8500 | 512.900 |
| 28 mar 2024 | 1,8800 | 2,0000 | 1,8710 | 1,9700 | 1,9700 | 762.500 |
| 27 mar 2024 | 1,8000 | 1,8900 | 1,7600 | 1,8900 | 1,8900 | 358.000 |
| 26 mar 2024 | 1,7700 | 1,8700 | 1,7500 | 1,7700 | 1,7700 | 750.000 |
| 25 mar 2024 | 1,7900 | 1,8300 | 1,7350 | 1,7800 | 1,7800 | 510.300 |
| 22 mar 2024 | 1,8600 | 1,8600 | 1,7500 | 1,7900 | 1,7900 | 702.300 |
| 21 mar 2024 | 1,9000 | 2,0000 | 1,8900 | 1,9000 | 1,9000 | 579.800 |
| 20 mar 2024 | 1,9100 | 1,9250 | 1,8000 | 1,9000 | 1,9000 | 943.700 |
| 19 mar 2024 | 1,9200 | 1,9500 | 1,8100 | 1,8900 | 1,8900 | 699.900 |
| 18 mar 2024 | 1,8000 | 2,0050 | 1,7600 | 1,9100 | 1,9100 | 1.482.200 |
| 15 mar 2024 | 1,7500 | 1,8320 | 1,7100 | 1,7300 | 1,7300 | 1.268.600 |
| 14 mar 2024 | 1,8000 | 1,8360 | 1,7300 | 1,7700 | 1,7700 | 895.700 |
| 13 mar 2024 | 1,8600 | 1,9400 | 1,8200 | 1,8200 | 1,8200 | 1.016.600 |
| 12 mar 2024 | 2,0100 | 2,0150 | 1,8250 | 1,8700 | 1,8700 | 975.800 |
| 11 mar 2024 | 2,2000 | 2,2710 | 1,9300 | 1,9700 | 1,9700 | 1.501.700 |
| 08 mar 2024 | 2,0800 | 2,4300 | 2,0800 | 2,2300 | 2,2300 | 3.056.300 |
| 07 mar 2024 | 1,7500 | 2,1600 | 1,7400 | 2,0900 | 2,0900 | 2.951.300 |
| 06 mar 2024 | 1,6800 | 1,6800 | 1,5400 | 1,6100 | 1,6100 | 646.000 |
| 05 mar 2024 | 1,8000 | 1,8100 | 1,5750 | 1,6100 | 1,6100 | 1.133.000 |
| 04 mar 2024 | 1,8600 | 1,9850 | 1,8200 | 1,8500 | 1,8500 | 1.282.100 |
| 01 mar 2024 | 1,7500 | 1,9200 | 1,6750 | 1,8500 | 1,8500 | 1.169.900 |
| 29 feb 2024 | 1,8000 | 1,8600 | 1,6200 | 1,6700 | 1,6700 | 987.900 |
| 28 feb 2024 | 1,7200 | 1,8590 | 1,6650 | 1,7400 | 1,7400 | 559.000 |
| 27 feb 2024 | 1,6900 | 1,7900 | 1,6900 | 1,7700 | 1,7700 | 753.100 |
| 26 feb 2024 | 1,5600 | 1,7000 | 1,5400 | 1,6800 | 1,6800 | 582.900 |
| 23 feb 2024 | 1,5400 | 1,6200 | 1,5300 | 1,5600 | 1,5600 | 240.500 |
| 22 feb 2024 | 1,6100 | 1,6280 | 1,5400 | 1,5600 | 1,5600 | 475.900 |
| 21 feb 2024 | 1,6200 | 1,6300 | 1,5310 | 1,5800 | 1,5800 | 355.700 |
| 20 feb 2024 | 1,6500 | 1,6900 | 1,6000 | 1,6000 | 1,6000 | 456.000 |
| 16 feb 2024 | 1,7700 | 1,7800 | 1,6800 | 1,7000 | 1,7000 | 698.900 |
| 15 feb 2024 | 1,6800 | 1,8300 | 1,6600 | 1,8000 | 1,8000 | 779.900 |
| 14 feb 2024 | 1,5800 | 1,6800 | 1,5700 | 1,6550 | 1,6550 | 514.000 |
| 13 feb 2024 | 1,6800 | 1,6800 | 1,5050 | 1,5500 | 1,5500 | 791.600 |
| 12 feb 2024 | 1,5500 | 1,7700 | 1,5500 | 1,7600 | 1,7600 | 939.300 |
| 09 feb 2024 | 1,4600 | 1,5790 | 1,4600 | 1,5400 | 1,5400 | 508.900 |
| 08 feb 2024 | 1,4300 | 1,4900 | 1,3800 | 1,4400 | 1,4400 | 844.100 |
| 07 feb 2024 | 1,5500 | 1,5700 | 1,4200 | 1,4300 | 1,4300 | 720.600 |
| 06 feb 2024 | 1,4900 | 1,5650 | 1,4700 | 1,5500 | 1,5500 | 381.700 |
| 05 feb 2024 | 1,5500 | 1,5500 | 1,4700 | 1,4900 | 1,4900 | 442.800 |
| 02 feb 2024 | 1,6200 | 1,6200 | 1,4850 | 1,5200 | 1,5200 | 614.200 |
| 01 feb 2024 | 1,5900 | 1,6400 | 1,5500 | 1,5800 | 1,5800 | 597.600 |
| 31 ene 2024 | 1,6500 | 1,7000 | 1,5600 | 1,5600 | 1,5600 | 624.500 |
| 30 ene 2024 | 1,7100 | 1,7300 | 1,6300 | 1,6500 | 1,6500 | 527.600 |
| 29 ene 2024 | 1,6600 | 1,7700 | 1,6290 | 1,7500 | 1,7500 | 466.200 |
| 26 ene 2024 | 1,7100 | 1,7400 | 1,6300 | 1,6500 | 1,6500 | 415.200 |
| 25 ene 2024 | 1,7100 | 1,7700 | 1,6650 | 1,7000 | 1,7000 | 619.600 |
| 24 ene 2024 | 1,8600 | 1,8900 | 1,7000 | 1,7100 | 1,7100 | 586.300 |
| 23 ene 2024 | 1,7700 | 1,8600 | 1,7500 | 1,8200 | 1,8200 | 503.100 |
| 22 ene 2024 | 1,6300 | 1,7800 | 1,6000 | 1,7500 | 1,7500 | 608.000 |
| 19 ene 2024 | 1,5900 | 1,6200 | 1,5300 | 1,5900 | 1,5900 | 445.600 |
| 18 ene 2024 | 1,6200 | 1,6900 | 1,5450 | 1,5600 | 1,5600 | 551.500 |
| 17 ene 2024 | 1,6500 | 1,6810 | 1,5600 | 1,6100 | 1,6100 | 742.600 |
| 16 ene 2024 | 1,7000 | 1,7200 | 1,6550 | 1,7000 | 1,7000 | 467.800 |
| 12 ene 2024 | 1,7900 | 1,8650 | 1,7100 | 1,7300 | 1,7300 | 645.800 |
| 11 ene 2024 | 1,9600 | 1,9600 | 1,7700 | 1,8000 | 1,8000 | 1.121.600 |
| 10 ene 2024 | 1,9500 | 2,0000 | 1,8600 | 1,9600 | 1,9600 | 497.600 |
| 09 ene 2024 | 1,9900 | 2,0550 | 1,9400 | 1,9500 | 1,9500 | 389.000 |
| 08 ene 2024 | 1,8900 | 2,0600 | 1,8500 | 2,0500 | 2,0500 | 621.600 |
| 05 ene 2024 | 1,9000 | 1,9200 | 1,8200 | 1,8700 | 1,8700 | 385.200 |
| 04 ene 2024 | 1,8900 | 1,9600 | 1,8300 | 1,8800 | 1,8800 | 590.000 |
| 03 ene 2024 | 2,0000 | 2,0000 | 1,8600 | 1,8900 | 1,8900 | 773.900 |
| 02 ene 2024 | 2,0000 | 2,1590 | 1,8600 | 2,0300 | 2,0300 | 707.500 |
| 29 dic 2023 | 2,2700 | 2,2900 | 1,9200 | 2,0100 | 2,0100 | 1.237.900 |
| 28 dic 2023 | 2,0600 | 2,3100 | 2,0400 | 2,2700 | 2,2700 | 1.564.100 |
| 27 dic 2023 | 1,9300 | 2,1100 | 1,9300 | 2,0800 | 2,0800 | 1.002.500 |
| 26 dic 2023 | 1,9200 | 1,9800 | 1,8600 | 1,9400 | 1,9400 | 604.600 |
| 22 dic 2023 | 1,8200 | 1,9450 | 1,8100 | 1,8800 | 1,8800 | 708.800 |
| 21 dic 2023 | 1,7800 | 1,8200 | 1,7110 | 1,8200 | 1,8200 | 445.200 |
| 20 dic 2023 | 1,8500 | 1,9200 | 1,7250 | 1,7400 | 1,7400 | 712.000 |
| 19 dic 2023 | 1,6800 | 1,9200 | 1,6800 | 1,8800 | 1,8800 | 998.600 |
| 18 dic 2023 | 1,7200 | 1,8200 | 1,6500 | 1,6700 | 1,6700 | 581.200 |
| 15 dic 2023 | 1,8500 | 1,8500 | 1,6900 | 1,7000 | 1,7000 | 1.222.000 |
| *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.