Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.379,43 +625,11 (+1,10%)
Raytech Holding Limited (RAY)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3,7800 | 3,8600 | 3,6500 | 3,8300 | 3,8300 | 31.900 |
| 27 jun 2024 | 3,7500 | 3,8190 | 3,6800 | 3,7500 | 3,7500 | 35.800 |
| 26 jun 2024 | 3,6900 | 3,8000 | 3,5400 | 3,8000 | 3,8000 | 67.600 |
| 25 jun 2024 | 3,3500 | 3,6600 | 3,2300 | 3,6600 | 3,6600 | 71.600 |
| 24 jun 2024 | 3,1700 | 3,5000 | 2,9970 | 3,4100 | 3,4100 | 97.300 |
| 21 jun 2024 | 3,3500 | 3,5400 | 3,0400 | 3,2000 | 3,2000 | 14.700 |
| 20 jun 2024 | 3,3800 | 3,6000 | 3,2000 | 3,4220 | 3,4220 | 18.700 |
| 18 jun 2024 | 3,6700 | 3,6700 | 3,3000 | 3,4200 | 3,4200 | 32.900 |
| 17 jun 2024 | 3,7560 | 3,7560 | 3,4100 | 3,6300 | 3,6300 | 34.400 |
| 14 jun 2024 | 3,6500 | 3,7780 | 3,5500 | 3,5500 | 3,5500 | 5300 |
| 13 jun 2024 | 3,6100 | 3,7830 | 3,5600 | 3,7300 | 3,7300 | 8600 |
| 12 jun 2024 | 3,5400 | 3,7220 | 3,5300 | 3,7220 | 3,7220 | 16.700 |
| 11 jun 2024 | 3,6200 | 3,7930 | 3,4000 | 3,7540 | 3,7540 | 90.400 |
| 10 jun 2024 | 3,8000 | 3,8000 | 3,5940 | 3,7780 | 3,7780 | 14.000 |
| 07 jun 2024 | 3,6100 | 3,8900 | 3,3940 | 3,8400 | 3,8400 | 47.600 |
| 06 jun 2024 | 3,8000 | 3,8200 | 3,5200 | 3,6180 | 3,6180 | 20.400 |
| 05 jun 2024 | 3,9300 | 3,9300 | 3,6800 | 3,7200 | 3,7200 | 22.200 |
| 04 jun 2024 | 3,7000 | 3,9600 | 3,4350 | 3,6540 | 3,6540 | 43.100 |
| 03 jun 2024 | 3,5300 | 3,7000 | 3,3860 | 3,6750 | 3,6750 | 48.900 |
| 31 may 2024 | 3,5900 | 3,7500 | 3,4000 | 3,4400 | 3,4400 | 104.400 |
| 30 may 2024 | 3,5600 | 3,7500 | 3,5000 | 3,5900 | 3,5900 | 62.000 |
| 29 may 2024 | 3,7300 | 3,8000 | 3,4200 | 3,7000 | 3,7000 | 214.200 |
| 28 may 2024 | 4,0200 | 4,1000 | 3,6500 | 3,7350 | 3,7350 | 236.600 |
| 24 may 2024 | 4,0600 | 4,4600 | 3,9300 | 4,1580 | 4,1580 | 147.800 |
| 23 may 2024 | 3,5000 | 4,2800 | 3,4000 | 4,0600 | 4,0600 | 206.700 |
| 22 may 2024 | 3,5100 | 3,6870 | 3,2100 | 3,5200 | 3,5200 | 26.500 |
| 21 may 2024 | 3,7700 | 3,9000 | 3,3100 | 3,5500 | 3,5500 | 120.400 |
| 20 may 2024 | 4,3200 | 4,4800 | 3,6100 | 3,6500 | 3,6500 | 379.100 |
| 17 may 2024 | 4,7000 | 5,1600 | 3,6310 | 4,1900 | 4,1900 | 686.400 |
| 16 may 2024 | 4,4000 | 5,7700 | 4,2300 | 4,3800 | 4,3800 | 1.090.900 |
| 15 may 2024 | 5,0500 | 6,0400 | 4,0200 | 4,2300 | 4,2300 | 2.379.300 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.