Mercados españoles cerrados en 31 mins
IBEX 35
11.317,90 -21,60 (-0,19%) Euro Stoxx 50
5.041,07 -33,27 (-0,66%) Dólar/Euro
1,0862 +0,0001 (+0,01%) Petróleo Brent
83,22 -0,49 (-0,59%) Oro
2.433,20 -5,30 (-0,22%) Bitcoin EUR
64.719,00 +3.074,78 (+4,99%)
The Real Brokerage Inc. (REAX)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:57AM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 5,0000 | 5,0274 | 4,7700 | 4,8100 | 4,8100 | 251.392 |
| 20 may 2024 | 5,0000 | 5,0700 | 4,9600 | 5,0500 | 5,0500 | 565.600 |
| 17 may 2024 | 4,9400 | 5,0800 | 4,8800 | 5,0000 | 5,0000 | 539.800 |
| 16 may 2024 | 5,0000 | 5,2000 | 4,9500 | 4,9700 | 4,9700 | 1.040.900 |
| 15 may 2024 | 5,0100 | 5,0100 | 4,7600 | 5,0000 | 5,0000 | 1.002.300 |
| 14 may 2024 | 4,8000 | 4,8700 | 4,7300 | 4,8000 | 4,8000 | 407.500 |
| 13 may 2024 | 4,8000 | 4,9000 | 4,7100 | 4,8100 | 4,8100 | 513.300 |
| 10 may 2024 | 4,8000 | 4,9500 | 4,6600 | 4,7600 | 4,7600 | 630.500 |
| 09 may 2024 | 5,0200 | 5,1500 | 4,8300 | 4,9000 | 4,9000 | 897.800 |
| 08 may 2024 | 4,7600 | 5,3200 | 4,7600 | 4,9800 | 4,9800 | 1.397.900 |
| 07 may 2024 | 4,5000 | 5,3200 | 4,4400 | 5,1100 | 5,1100 | 4.037.200 |
| 06 may 2024 | 4,0700 | 4,2600 | 4,0200 | 4,1800 | 4,1800 | 835.300 |
| 03 may 2024 | 4,1600 | 4,2150 | 3,9400 | 4,0700 | 4,0700 | 639.600 |
| 02 may 2024 | 4,0600 | 4,1300 | 3,9600 | 4,0600 | 4,0600 | 705.900 |
| 01 may 2024 | 3,8400 | 4,0900 | 3,7700 | 3,9900 | 3,9900 | 578.300 |
| 30 abr 2024 | 3,6700 | 3,9500 | 3,6600 | 3,8600 | 3,8600 | 452.200 |
| 29 abr 2024 | 3,7100 | 3,8900 | 3,6700 | 3,7100 | 3,7100 | 358.500 |
| 26 abr 2024 | 3,7200 | 3,9400 | 3,6800 | 3,8300 | 3,8300 | 422.200 |
| 25 abr 2024 | 3,7600 | 3,8300 | 3,6500 | 3,7000 | 3,7000 | 475.000 |
| 24 abr 2024 | 3,7300 | 3,8900 | 3,7100 | 3,8400 | 3,8400 | 604.300 |
| 23 abr 2024 | 3,4700 | 3,9150 | 3,4600 | 3,7300 | 3,7300 | 697.900 |
| 22 abr 2024 | 3,3500 | 3,6270 | 3,3500 | 3,4800 | 3,4800 | 437.200 |
| 19 abr 2024 | 3,3400 | 3,6400 | 3,2500 | 3,4000 | 3,4000 | 618.200 |
| 18 abr 2024 | 3,3500 | 3,4050 | 3,0200 | 3,3400 | 3,3400 | 1.181.200 |
| 17 abr 2024 | 3,6700 | 3,7200 | 3,2800 | 3,3600 | 3,3600 | 882.600 |
| 16 abr 2024 | 3,6600 | 3,9500 | 3,5800 | 3,7300 | 3,7300 | 805.900 |
| 15 abr 2024 | 4,1500 | 4,1500 | 3,6900 | 3,7300 | 3,7300 | 909.400 |
| 12 abr 2024 | 4,2500 | 4,4100 | 4,1400 | 4,1600 | 4,1600 | 774.900 |
| 11 abr 2024 | 4,3900 | 4,3900 | 4,0400 | 4,3100 | 4,3100 | 585.700 |
| 10 abr 2024 | 4,2900 | 4,4900 | 4,0200 | 4,1900 | 4,1900 | 780.100 |
| 09 abr 2024 | 4,2400 | 4,5800 | 4,0900 | 4,3500 | 4,3500 | 1.170.500 |
| 08 abr 2024 | 4,1700 | 4,2700 | 3,7300 | 4,2400 | 4,2400 | 1.260.500 |
| 05 abr 2024 | 3,7200 | 4,2900 | 3,6900 | 4,0900 | 4,0900 | 1.998.300 |
| 04 abr 2024 | 3,3800 | 3,9880 | 3,2700 | 3,7800 | 3,7800 | 2.391.800 |
| 03 abr 2024 | 3,0800 | 3,4000 | 3,0800 | 3,3800 | 3,3800 | 586.700 |
| 02 abr 2024 | 3,0900 | 3,2100 | 3,0400 | 3,0900 | 3,0900 | 305.300 |
| 01 abr 2024 | 3,0900 | 3,2400 | 3,0100 | 3,1200 | 3,1200 | 378.100 |
| 28 mar 2024 | 3,0600 | 3,1200 | 3,0300 | 3,1200 | 3,1200 | 253.700 |
| 27 mar 2024 | 3,0200 | 3,1000 | 2,9660 | 3,0300 | 3,0300 | 329.700 |
| 26 mar 2024 | 2,9500 | 3,1000 | 2,9000 | 3,0000 | 3,0000 | 279.000 |
| 25 mar 2024 | 2,9700 | 3,0300 | 2,9080 | 2,9600 | 2,9600 | 282.900 |
| 22 mar 2024 | 2,9700 | 3,0000 | 2,9000 | 2,9200 | 2,9200 | 222.100 |
| 21 mar 2024 | 2,8800 | 3,0100 | 2,8100 | 2,9500 | 2,9500 | 289.200 |
| 20 mar 2024 | 2,7800 | 2,9800 | 2,7500 | 2,8400 | 2,8400 | 352.800 |
| 19 mar 2024 | 2,6800 | 2,8400 | 2,5400 | 2,7800 | 2,7800 | 435.300 |
| 18 mar 2024 | 2,9400 | 3,0300 | 2,4600 | 2,7000 | 2,7000 | 1.734.300 |
| 15 mar 2024 | 3,1800 | 3,2400 | 2,9260 | 3,0400 | 3,0400 | 606.900 |
| 14 mar 2024 | 3,2400 | 3,3000 | 3,1600 | 3,2100 | 3,2100 | 324.300 |
| 13 mar 2024 | 3,2700 | 3,3800 | 3,2300 | 3,2300 | 3,2300 | 254.500 |
| 12 mar 2024 | 3,3000 | 3,3700 | 3,2200 | 3,3000 | 3,3000 | 391.300 |
| 11 mar 2024 | 3,3900 | 3,5000 | 3,2700 | 3,3000 | 3,3000 | 746.400 |
| 08 mar 2024 | 3,4200 | 3,5200 | 3,3030 | 3,3900 | 3,3900 | 578.500 |
| 07 mar 2024 | 3,0500 | 3,6000 | 3,0300 | 3,4300 | 3,4300 | 2.225.500 |
| 06 mar 2024 | 2,9200 | 2,9700 | 2,7700 | 2,8400 | 2,8400 | 313.100 |
| 05 mar 2024 | 2,9400 | 2,9600 | 2,8500 | 2,8700 | 2,8700 | 198.200 |
| 04 mar 2024 | 3,0000 | 3,0200 | 2,9100 | 2,9400 | 2,9400 | 137.500 |
| 01 mar 2024 | 2,9100 | 3,0100 | 2,8900 | 2,9800 | 2,9800 | 229.700 |
| 29 feb 2024 | 2,9600 | 3,0100 | 2,9000 | 2,9200 | 2,9200 | 238.500 |
| 28 feb 2024 | 3,0200 | 3,0200 | 2,9100 | 2,9300 | 2,9300 | 95.500 |
| 27 feb 2024 | 3,0900 | 3,0900 | 2,8950 | 2,9500 | 2,9500 | 170.500 |
| 26 feb 2024 | 2,8500 | 3,0000 | 2,8500 | 3,0000 | 3,0000 | 298.400 |
| 23 feb 2024 | 2,8900 | 2,9700 | 2,8400 | 2,8900 | 2,8900 | 131.900 |
| 22 feb 2024 | 2,9800 | 2,9800 | 2,8300 | 2,8700 | 2,8700 | 232.600 |
| 21 feb 2024 | 2,8500 | 2,9800 | 2,8500 | 2,8900 | 2,8900 | 131.500 |
| 20 feb 2024 | 3,0300 | 3,2500 | 2,8500 | 2,8800 | 2,8800 | 488.600 |
| 16 feb 2024 | 2,9600 | 3,2250 | 2,8900 | 3,0700 | 3,0700 | 843.500 |
| 15 feb 2024 | 2,8700 | 2,9800 | 2,8100 | 2,9600 | 2,9600 | 250.800 |
| 14 feb 2024 | 2,8600 | 2,9000 | 2,8000 | 2,8600 | 2,8600 | 306.500 |
| 13 feb 2024 | 2,8500 | 2,9400 | 2,7200 | 2,8100 | 2,8100 | 352.900 |
| 12 feb 2024 | 2,8900 | 3,0000 | 2,8250 | 2,8600 | 2,8600 | 424.300 |
| 09 feb 2024 | 2,9400 | 3,0000 | 2,8720 | 2,9700 | 2,9700 | 327.500 |
| 08 feb 2024 | 3,1000 | 3,1000 | 2,6500 | 2,9800 | 2,9800 | 549.400 |
| 07 feb 2024 | 2,9000 | 3,1000 | 2,8900 | 3,0300 | 3,0300 | 882.100 |
| 06 feb 2024 | 2,8800 | 2,9000 | 2,8500 | 2,8900 | 2,8900 | 195.400 |
| 05 feb 2024 | 2,9000 | 2,9000 | 2,8100 | 2,8800 | 2,8800 | 241.200 |
| 02 feb 2024 | 2,9000 | 2,9000 | 2,8300 | 2,9000 | 2,9000 | 249.600 |
| 01 feb 2024 | 2,9300 | 2,9800 | 2,8800 | 2,9100 | 2,9100 | 185.600 |
| 31 ene 2024 | 2,9700 | 3,0000 | 2,8200 | 2,8500 | 2,8500 | 299.600 |
| 30 ene 2024 | 2,9900 | 3,0500 | 2,8800 | 2,9500 | 2,9500 | 432.200 |
| 29 ene 2024 | 2,6500 | 2,9900 | 2,5900 | 2,9400 | 2,9400 | 801.200 |
| 26 ene 2024 | 2,9200 | 2,9700 | 2,5700 | 2,5900 | 2,5900 | 433.400 |
| 25 ene 2024 | 2,8100 | 3,1300 | 2,7500 | 2,8200 | 2,8200 | 929.300 |
| 24 ene 2024 | 2,6900 | 2,8300 | 2,6000 | 2,7300 | 2,7300 | 632.400 |
| 23 ene 2024 | 2,5700 | 2,7300 | 2,4600 | 2,7000 | 2,7000 | 610.700 |
| 22 ene 2024 | 2,4500 | 2,5900 | 2,4200 | 2,5900 | 2,5900 | 524.700 |
| 19 ene 2024 | 2,2300 | 2,4800 | 2,1600 | 2,3900 | 2,3900 | 414.100 |
| 18 ene 2024 | 2,5800 | 2,6770 | 2,1400 | 2,2300 | 2,2300 | 866.400 |
| 17 ene 2024 | 2,3500 | 2,5960 | 2,3250 | 2,5000 | 2,5000 | 571.200 |
| 16 ene 2024 | 2,3100 | 2,4000 | 2,1200 | 2,3500 | 2,3500 | 741.400 |
| 12 ene 2024 | 2,1000 | 2,2400 | 1,9600 | 2,2300 | 2,2300 | 1.399.500 |
| 11 ene 2024 | 1,8300 | 2,1300 | 1,8300 | 2,0700 | 2,0700 | 523.800 |
| 10 ene 2024 | 1,7700 | 1,8600 | 1,7500 | 1,8100 | 1,8100 | 159.300 |
| 09 ene 2024 | 1,7700 | 1,8900 | 1,7100 | 1,8200 | 1,8200 | 95.800 |
| 08 ene 2024 | 1,7700 | 1,8000 | 1,7100 | 1,7650 | 1,7650 | 125.300 |
| 05 ene 2024 | 1,7900 | 1,8300 | 1,7500 | 1,7700 | 1,7700 | 252.900 |
| 04 ene 2024 | 1,6500 | 1,7900 | 1,6200 | 1,7900 | 1,7900 | 173.800 |
| 03 ene 2024 | 1,5700 | 1,6800 | 1,5400 | 1,6500 | 1,6500 | 189.900 |
| 02 ene 2024 | 1,5900 | 1,6500 | 1,5200 | 1,5400 | 1,5400 | 117.500 |
| 29 dic 2023 | 1,5900 | 1,6500 | 1,5400 | 1,6000 | 1,6000 | 57.500 |
| 28 dic 2023 | 1,5600 | 1,6300 | 1,5600 | 1,6000 | 1,6000 | 74.400 |
| *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.