Mercados españoles cerrados
S&P 500
5.527,93 +32,41 (+0,59%) Nasdaq
17.283,53 +257,65 (+1,51%) NIKKEI 225
35.619,77 -539,39 (-1,49%) Dólar/Euro
1,1025 +0,0002 (+0,02%) Petróleo Brent
70,55 +1,36 (+1,97%) Bitcoin EUR
52.065,70 -132,71 (-0,25%)
Raytech Holding Limited (RAY)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:38PM EDT. Mercado abierto.
Intervalo de fechas:
11 sept 2023 - 11 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 1,7500 | 1,7500 | 1,5800 | 1,5879 | 1,5879 | 57.789 |
| 10 sept 2024 | 1,8000 | 1,8900 | 1,6580 | 1,7200 | 1,7200 | 28.100 |
| 09 sept 2024 | 1,8500 | 1,9000 | 1,6100 | 1,6800 | 1,6800 | 49.900 |
| 06 sept 2024 | 1,8600 | 1,8600 | 1,6400 | 1,6500 | 1,6500 | 11.200 |
| 05 sept 2024 | 1,7200 | 1,9300 | 1,6430 | 1,7820 | 1,7820 | 39.300 |
| 04 sept 2024 | 1,6200 | 1,9800 | 1,6200 | 1,7700 | 1,7700 | 92.800 |
| 03 sept 2024 | 1,9200 | 2,1600 | 1,6200 | 1,6700 | 1,6700 | 65.100 |
| 30 ago 2024 | 1,9400 | 2,3000 | 1,9100 | 1,9200 | 1,9200 | 230.000 |
| 29 ago 2024 | 1,6500 | 2,4900 | 1,6010 | 2,0800 | 2,0800 | 2.495.500 |
| 28 ago 2024 | 1,4800 | 1,6400 | 1,4410 | 1,4900 | 1,4900 | 92.600 |
| 27 ago 2024 | 1,4900 | 1,6400 | 1,4560 | 1,5400 | 1,5400 | 61.300 |
| 26 ago 2024 | 1,6300 | 1,8160 | 1,4800 | 1,5000 | 1,5000 | 124.200 |
| 23 ago 2024 | 1,6600 | 1,7680 | 1,6000 | 1,6900 | 1,6900 | 910.000 |
| 22 ago 2024 | 1,6000 | 1,7300 | 1,6000 | 1,6500 | 1,6500 | 36.100 |
| 21 ago 2024 | 1,5600 | 1,7400 | 1,5550 | 1,6500 | 1,6500 | 58.000 |
| 20 ago 2024 | 1,3000 | 1,5600 | 1,2500 | 1,5400 | 1,5400 | 185.000 |
| 19 ago 2024 | 1,8200 | 1,8500 | 1,1100 | 1,3100 | 1,3100 | 221.500 |
| 16 ago 2024 | 1,7900 | 1,9970 | 1,6400 | 1,7600 | 1,7600 | 276.700 |
| 15 ago 2024 | 2,1300 | 2,2300 | 1,1700 | 1,5600 | 1,5600 | 591.900 |
| 14 ago 2024 | 2,4400 | 2,4700 | 2,2000 | 2,2000 | 2,2000 | 54.800 |
| 13 ago 2024 | 2,4700 | 2,6850 | 2,3600 | 2,4300 | 2,4300 | 145.700 |
| 12 ago 2024 | 2,5400 | 2,8700 | 2,1500 | 2,3500 | 2,3500 | 103.800 |
| 09 ago 2024 | 2,8300 | 2,9000 | 2,4800 | 2,5000 | 2,5000 | 30.900 |
| 08 ago 2024 | 3,4100 | 3,4100 | 2,7700 | 2,8100 | 2,8100 | 46.800 |
| 07 ago 2024 | 3,2000 | 3,3700 | 2,9400 | 2,9400 | 2,9400 | 12.700 |
| 06 ago 2024 | 3,3300 | 3,3500 | 3,1600 | 3,3200 | 3,3200 | 12.900 |
| 05 ago 2024 | 3,2000 | 3,4800 | 2,9000 | 3,3000 | 3,3000 | 64.000 |
| 02 ago 2024 | 3,2500 | 3,5800 | 3,1600 | 3,2650 | 3,2650 | 15.200 |
| 01 ago 2024 | 3,5100 | 3,6000 | 3,1000 | 3,2100 | 3,2100 | 39.700 |
| 31 jul 2024 | 3,4500 | 3,5880 | 3,4000 | 3,5100 | 3,5100 | 4600 |
| 30 jul 2024 | 3,3900 | 3,4500 | 3,3500 | 3,4400 | 3,4400 | 1900 |
| 29 jul 2024 | 3,3900 | 3,4360 | 3,3300 | 3,4360 | 3,4360 | 12.900 |
| 26 jul 2024 | 3,3100 | 3,3600 | 3,3100 | 3,3300 | 3,3300 | 5200 |
| 25 jul 2024 | 3,3400 | 3,3500 | 3,2800 | 3,3060 | 3,3060 | 2500 |
| 24 jul 2024 | 3,2000 | 3,4900 | 3,1000 | 3,4100 | 3,4100 | 19.900 |
| 23 jul 2024 | 3,5700 | 3,6000 | 3,2000 | 3,2950 | 3,2950 | 34.100 |
| 22 jul 2024 | 3,7300 | 3,7800 | 3,5000 | 3,5800 | 3,5800 | 35.400 |
| 19 jul 2024 | 3,1400 | 3,8000 | 3,1200 | 3,5800 | 3,5800 | 233.800 |
| 18 jul 2024 | 3,3700 | 3,3700 | 3,0050 | 3,1200 | 3,1200 | 16.400 |
| 17 jul 2024 | 3,3900 | 3,4000 | 3,1200 | 3,2900 | 3,2900 | 46.800 |
| 16 jul 2024 | 3,3800 | 3,4500 | 3,1100 | 3,2600 | 3,2600 | 69.900 |
| 15 jul 2024 | 3,1500 | 3,6000 | 3,1100 | 3,2700 | 3,2700 | 117.000 |
| 12 jul 2024 | 3,4800 | 3,5300 | 3,0500 | 3,0700 | 3,0700 | 98.800 |
| 11 jul 2024 | 3,8100 | 3,9000 | 3,3500 | 3,3950 | 3,3950 | 63.100 |
| 10 jul 2024 | 3,8000 | 3,8000 | 3,4590 | 3,5000 | 3,5000 | 80.000 |
| 09 jul 2024 | 3,9500 | 4,3000 | 3,5400 | 3,6000 | 3,6000 | 110.900 |
| 08 jul 2024 | 4,5700 | 4,6000 | 3,6500 | 3,8100 | 3,8100 | 192.400 |
| 05 jul 2024 | 4,2400 | 4,6400 | 4,0800 | 4,3400 | 4,3400 | 75.000 |
| 03 jul 2024 | 3,8600 | 4,2700 | 3,8600 | 4,2000 | 4,2000 | 29.300 |
| 02 jul 2024 | 3,9810 | 4,1000 | 3,9000 | 4,0000 | 4,0000 | 11.800 |
| 01 jul 2024 | 3,9000 | 4,1800 | 3,8300 | 3,8500 | 3,8500 | 38.500 |
| 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.