Mercados españoles cerrados en 2 hrs 43 min
IBEX 35
11.056,60 +28,80 (+0,26%) Euro Stoxx 50
4.942,16 -47,72 (-0,96%) Dólar/Euro
1,0695 -0,0006 (-0,05%) Petróleo Brent
88,33 +0,31 (+0,35%) Oro
2.337,50 -0,90 (-0,04%) Bitcoin EUR
59.617,78 -2.472,91 (-3,98%)
The RealReal, Inc. (REAL)
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:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 3,4000 | 3,4650 | 3,3320 | 3,4500 | 3,4500 | 1.186.200 |
| 23 abr 2024 | 3,3700 | 3,5380 | 3,3650 | 3,4500 | 3,4500 | 1.663.100 |
| 22 abr 2024 | 3,1200 | 3,3300 | 3,1000 | 3,3100 | 3,3100 | 2.423.600 |
| 19 abr 2024 | 3,1300 | 3,2000 | 3,0600 | 3,1000 | 3,1000 | 1.159.700 |
| 18 abr 2024 | 3,1900 | 3,2700 | 3,1200 | 3,1500 | 3,1500 | 978.800 |
| 17 abr 2024 | 3,2000 | 3,3150 | 3,1400 | 3,1600 | 3,1600 | 1.081.300 |
| 16 abr 2024 | 3,1200 | 3,2600 | 3,0600 | 3,2000 | 3,2000 | 1.629.700 |
| 15 abr 2024 | 3,2300 | 3,3100 | 3,0700 | 3,1100 | 3,1100 | 1.939.900 |
| 12 abr 2024 | 3,4400 | 3,4500 | 3,1700 | 3,2500 | 3,2500 | 2.488.400 |
| 11 abr 2024 | 3,4200 | 3,4900 | 3,3250 | 3,4600 | 3,4600 | 1.518.500 |
| 10 abr 2024 | 3,4500 | 3,5200 | 3,3300 | 3,4200 | 3,4200 | 1.652.000 |
| 09 abr 2024 | 3,5900 | 3,7200 | 3,5400 | 3,5700 | 3,5700 | 2.389.600 |
| 08 abr 2024 | 3,5200 | 3,7000 | 3,5200 | 3,5900 | 3,5900 | 1.024.700 |
| 05 abr 2024 | 3,4700 | 3,5900 | 3,4200 | 3,5450 | 3,5450 | 1.872.400 |
| 04 abr 2024 | 3,7000 | 3,9200 | 3,5000 | 3,5100 | 3,5100 | 3.427.700 |
| 03 abr 2024 | 3,5900 | 3,7350 | 3,5600 | 3,6000 | 3,6000 | 1.906.500 |
| 02 abr 2024 | 3,8000 | 3,8100 | 3,5800 | 3,5900 | 3,5900 | 2.114.500 |
| 01 abr 2024 | 3,9700 | 3,9800 | 3,7450 | 3,8900 | 3,8900 | 2.222.800 |
| 28 mar 2024 | 3,8400 | 3,9900 | 3,7400 | 3,9100 | 3,9100 | 3.604.800 |
| 27 mar 2024 | 3,6900 | 3,8600 | 3,6200 | 3,8400 | 3,8400 | 2.920.400 |
| 26 mar 2024 | 3,5500 | 3,8300 | 3,5200 | 3,6600 | 3,6600 | 4.029.200 |
| 25 mar 2024 | 3,4900 | 3,6500 | 3,4900 | 3,5000 | 3,5000 | 1.236.100 |
| 22 mar 2024 | 3,6600 | 3,6600 | 3,4200 | 3,5500 | 3,5500 | 2.083.300 |
| 21 mar 2024 | 3,6500 | 3,7400 | 3,5600 | 3,6500 | 3,6500 | 2.206.500 |
| 20 mar 2024 | 3,4600 | 3,6300 | 3,3850 | 3,5800 | 3,5800 | 3.326.300 |
| 19 mar 2024 | 3,1000 | 3,4400 | 3,0500 | 3,4200 | 3,4200 | 5.759.400 |
| 18 mar 2024 | 3,2100 | 3,2300 | 3,0450 | 3,1100 | 3,1100 | 1.477.000 |
| 15 mar 2024 | 3,1400 | 3,2050 | 3,0500 | 3,1600 | 3,1600 | 1.943.700 |
| 14 mar 2024 | 3,2500 | 3,3000 | 3,1000 | 3,1300 | 3,1300 | 3.333.000 |
| 13 mar 2024 | 3,3600 | 3,3950 | 3,2400 | 3,2500 | 3,2500 | 2.318.400 |
| 12 mar 2024 | 3,4500 | 3,5200 | 3,2800 | 3,3600 | 3,3600 | 3.481.400 |
| 11 mar 2024 | 3,6400 | 3,6800 | 3,3650 | 3,3800 | 3,3800 | 4.412.900 |
| 08 mar 2024 | 3,9100 | 3,9650 | 3,6100 | 3,6600 | 3,6600 | 4.125.600 |
| 07 mar 2024 | 3,6300 | 4,0150 | 3,6300 | 3,9000 | 3,9000 | 5.558.100 |
| 06 mar 2024 | 3,8300 | 4,1000 | 3,2650 | 3,6600 | 3,6600 | 12.747.800 |
| 05 mar 2024 | 3,1800 | 3,9700 | 3,0800 | 3,7300 | 3,7300 | 16.010.700 |
| 04 mar 2024 | 2,7600 | 3,2400 | 2,7400 | 3,2000 | 3,2000 | 17.700.300 |
| 01 mar 2024 | 2,1600 | 2,8800 | 2,1300 | 2,7600 | 2,7600 | 36.876.400 |
| 29 feb 2024 | 1,7500 | 1,8000 | 1,7200 | 1,7700 | 1,7700 | 4.609.700 |
| 28 feb 2024 | 1,7600 | 1,7800 | 1,6800 | 1,7100 | 1,7100 | 1.389.600 |
| 27 feb 2024 | 1,5600 | 1,7700 | 1,5600 | 1,7650 | 1,7650 | 3.291.200 |
| 26 feb 2024 | 1,6400 | 1,6600 | 1,5200 | 1,5800 | 1,5800 | 5.302.800 |
| 23 feb 2024 | 1,7000 | 1,7000 | 1,6050 | 1,6700 | 1,6700 | 2.621.000 |
| 22 feb 2024 | 1,7100 | 1,7200 | 1,6500 | 1,6900 | 1,6900 | 1.013.600 |
| 21 feb 2024 | 1,7600 | 1,7600 | 1,6000 | 1,6900 | 1,6900 | 3.612.200 |
| 20 feb 2024 | 1,7900 | 1,8300 | 1,7350 | 1,7800 | 1,7800 | 1.987.400 |
| 16 feb 2024 | 1,7900 | 1,8300 | 1,7200 | 1,8200 | 1,8200 | 2.899.500 |
| 15 feb 2024 | 1,8000 | 1,8900 | 1,7500 | 1,8100 | 1,8100 | 3.054.900 |
| 14 feb 2024 | 1,8900 | 1,9400 | 1,7900 | 1,7900 | 1,7900 | 3.173.000 |
| 13 feb 2024 | 1,9100 | 1,9100 | 1,8300 | 1,8700 | 1,8700 | 2.455.700 |
| 12 feb 2024 | 1,8800 | 1,9700 | 1,8400 | 1,9500 | 1,9500 | 1.743.500 |
| 09 feb 2024 | 1,8900 | 1,9050 | 1,8200 | 1,8800 | 1,8800 | 1.346.700 |
| 08 feb 2024 | 1,7900 | 1,8700 | 1,7700 | 1,8400 | 1,8400 | 1.591.500 |
| 07 feb 2024 | 1,9000 | 1,9100 | 1,7900 | 1,8000 | 1,8000 | 1.840.200 |
| 06 feb 2024 | 1,8200 | 1,9200 | 1,8100 | 1,9000 | 1,9000 | 1.790.900 |
| 05 feb 2024 | 1,8100 | 1,8600 | 1,7800 | 1,8100 | 1,8100 | 1.005.900 |
| 02 feb 2024 | 1,8100 | 1,8600 | 1,7800 | 1,8300 | 1,8300 | 1.404.100 |
| 01 feb 2024 | 1,9600 | 1,9650 | 1,7800 | 1,8400 | 1,8400 | 5.185.800 |
| 31 ene 2024 | 2,0200 | 2,0310 | 1,9000 | 1,9200 | 1,9200 | 1.930.600 |
| 30 ene 2024 | 2,0800 | 2,0970 | 2,0100 | 2,0400 | 2,0400 | 1.577.600 |
| 29 ene 2024 | 2,0100 | 2,1300 | 1,9900 | 2,0800 | 2,0800 | 1.518.700 |
| 26 ene 2024 | 2,0000 | 2,0800 | 1,9900 | 2,0200 | 2,0200 | 1.421.100 |
| 25 ene 2024 | 1,9400 | 2,0550 | 1,9250 | 1,9800 | 1,9800 | 1.989.700 |
| 24 ene 2024 | 1,9400 | 1,9450 | 1,8350 | 1,9200 | 1,9200 | 1.496.600 |
| 23 ene 2024 | 1,9500 | 1,9890 | 1,8950 | 1,9200 | 1,9200 | 1.189.900 |
| 22 ene 2024 | 1,8600 | 1,9700 | 1,8500 | 1,9000 | 1,9000 | 1.620.400 |
| 19 ene 2024 | 1,8300 | 1,8600 | 1,7620 | 1,8400 | 1,8400 | 1.898.200 |
| 18 ene 2024 | 1,7600 | 1,8200 | 1,7400 | 1,8100 | 1,8100 | 1.925.700 |
| 17 ene 2024 | 1,6800 | 1,7400 | 1,6800 | 1,7300 | 1,7300 | 1.143.700 |
| 16 ene 2024 | 1,7000 | 1,7600 | 1,6100 | 1,7200 | 1,7200 | 3.856.800 |
| 12 ene 2024 | 1,8400 | 1,8600 | 1,7150 | 1,7500 | 1,7500 | 4.330.000 |
| 11 ene 2024 | 1,9500 | 1,9500 | 1,7820 | 1,8500 | 1,8500 | 3.504.800 |
| 10 ene 2024 | 1,9500 | 1,9800 | 1,9000 | 1,9500 | 1,9500 | 2.356.300 |
| 09 ene 2024 | 1,9600 | 1,9900 | 1,9300 | 1,9400 | 1,9400 | 1.004.500 |
| 08 ene 2024 | 1,9900 | 2,0500 | 1,9600 | 1,9800 | 1,9800 | 1.147.900 |
| 05 ene 2024 | 1,9400 | 2,0600 | 1,9000 | 1,9800 | 1,9800 | 2.365.000 |
| 04 ene 2024 | 1,8500 | 2,0050 | 1,8000 | 1,9600 | 1,9600 | 2.628.100 |
| 03 ene 2024 | 1,9500 | 1,9500 | 1,8700 | 1,9000 | 1,9000 | 2.161.000 |
| 02 ene 2024 | 1,9800 | 2,0490 | 1,9300 | 1,9700 | 1,9700 | 3.669.700 |
| 29 dic 2023 | 2,0800 | 2,0950 | 1,9800 | 2,0100 | 2,0100 | 1.856.700 |
| 28 dic 2023 | 2,1000 | 2,1850 | 2,0500 | 2,0800 | 2,0800 | 2.348.300 |
| 27 dic 2023 | 2,1400 | 2,1710 | 2,0600 | 2,1000 | 2,1000 | 2.435.400 |
| 26 dic 2023 | 2,1900 | 2,2300 | 2,1300 | 2,1350 | 2,1350 | 2.181.500 |
| 22 dic 2023 | 2,2300 | 2,2900 | 2,1900 | 2,1900 | 2,1900 | 1.457.100 |
| 21 dic 2023 | 2,2500 | 2,2800 | 2,1900 | 2,2400 | 2,2400 | 2.071.500 |
| 20 dic 2023 | 2,3500 | 2,3700 | 2,1850 | 2,1900 | 2,1900 | 3.395.000 |
| 19 dic 2023 | 2,3300 | 2,4400 | 2,3200 | 2,3900 | 2,3900 | 2.687.500 |
| 18 dic 2023 | 2,3500 | 2,4100 | 2,2700 | 2,3600 | 2,3600 | 1.855.500 |
| 15 dic 2023 | 2,4900 | 2,4950 | 2,3000 | 2,3600 | 2,3600 | 2.542.500 |
| 14 dic 2023 | 2,4100 | 2,5450 | 2,3900 | 2,4800 | 2,4800 | 5.402.500 |
| 13 dic 2023 | 2,2400 | 2,3800 | 2,1800 | 2,3600 | 2,3600 | 4.696.800 |
| 12 dic 2023 | 2,3000 | 2,3000 | 2,2000 | 2,2600 | 2,2600 | 1.606.200 |
| 11 dic 2023 | 2,3700 | 2,3750 | 2,2500 | 2,3300 | 2,3300 | 1.885.700 |
| 08 dic 2023 | 2,2500 | 2,4000 | 2,2150 | 2,3650 | 2,3650 | 2.210.800 |
| 07 dic 2023 | 2,3700 | 2,4700 | 2,2800 | 2,2800 | 2,2800 | 2.024.900 |
| 06 dic 2023 | 2,3500 | 2,4800 | 2,3400 | 2,3700 | 2,3700 | 1.402.600 |
| 05 dic 2023 | 2,4400 | 2,4700 | 2,3150 | 2,3400 | 2,3400 | 1.955.200 |
| 04 dic 2023 | 2,3700 | 2,5000 | 2,3300 | 2,4400 | 2,4400 | 2.922.900 |
| 01 dic 2023 | 2,2600 | 2,3890 | 2,1000 | 2,3800 | 2,3800 | 3.105.600 |
| 30 nov 2023 | 2,3100 | 2,3200 | 2,2400 | 2,2600 | 2,2600 | 2.123.300 |
| *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.