Mercados españoles cerrados en 7 hrs 14 min
IBEX 35
10.851,90 -20,10 (-0,18%) Euro Stoxx 50
4.906,32 +15,71 (+0,32%) Dólar/Euro
1,0745 +0,0017 (+0,16%) Petróleo Brent
83,84 +0,17 (+0,20%) Oro
2.309,30 -0,30 (-0,01%) Bitcoin EUR
55.173,80 +1.395,97 (+2,60%)
Reborn Coffee, Inc. (REBN)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1,4000 | 1,4000 | 1,3100 | 1,3200 | 1,3200 | 28.800 |
| 01 may 2024 | 1,4900 | 1,4900 | 1,4000 | 1,4400 | 1,4400 | 5600 |
| 30 abr 2024 | 1,4100 | 1,4800 | 1,3450 | 1,4150 | 1,4150 | 61.900 |
| 29 abr 2024 | 1,4200 | 1,4400 | 1,3700 | 1,3700 | 1,3700 | 9300 |
| 26 abr 2024 | 1,3900 | 1,4480 | 1,3660 | 1,3660 | 1,3660 | 17.500 |
| 25 abr 2024 | 1,4300 | 1,4500 | 1,2850 | 1,3800 | 1,3800 | 61.900 |
| 24 abr 2024 | 1,5100 | 1,5200 | 1,3800 | 1,4200 | 1,4200 | 24.200 |
| 23 abr 2024 | 1,5200 | 1,6000 | 1,4500 | 1,5000 | 1,5000 | 30.500 |
| 22 abr 2024 | 1,2900 | 1,6100 | 1,2600 | 1,5200 | 1,5200 | 40.700 |
| 19 abr 2024 | 1,5100 | 1,5300 | 1,3000 | 1,3000 | 1,3000 | 94.500 |
| 18 abr 2024 | 1,2700 | 1,6100 | 1,2700 | 1,6100 | 1,6100 | 225.200 |
| 17 abr 2024 | 1,2400 | 1,3610 | 1,1700 | 1,3100 | 1,3100 | 186.900 |
| 16 abr 2024 | 1,0800 | 1,3600 | 1,0800 | 1,2150 | 1,2150 | 283.400 |
| 15 abr 2024 | 1,0900 | 1,1550 | 1,0500 | 1,0500 | 1,0500 | 18.700 |
| 12 abr 2024 | 1,1500 | 1,1870 | 1,0500 | 1,0830 | 1,0830 | 57.100 |
| 11 abr 2024 | 1,2900 | 1,2900 | 1,1500 | 1,2300 | 1,2300 | 8300 |
| 10 abr 2024 | 1,3000 | 1,3000 | 1,1400 | 1,1810 | 1,1810 | 34.500 |
| 09 abr 2024 | 1,1500 | 1,2800 | 1,1200 | 1,1500 | 1,1500 | 82.800 |
| 08 abr 2024 | 1,1800 | 1,1900 | 1,1200 | 1,1200 | 1,1200 | 60.800 |
| 05 abr 2024 | 1,1400 | 1,2300 | 1,1100 | 1,2100 | 1,2100 | 29.900 |
| 04 abr 2024 | 1,1400 | 1,2150 | 1,1160 | 1,1600 | 1,1600 | 34.000 |
| 03 abr 2024 | 1,2800 | 1,2800 | 1,1600 | 1,1900 | 1,1900 | 42.000 |
| 02 abr 2024 | 1,0500 | 1,3100 | 1,0500 | 1,2800 | 1,2800 | 117.300 |
| 01 abr 2024 | 1,2600 | 1,2600 | 1,0300 | 1,0700 | 1,0700 | 81.600 |
| 28 mar 2024 | 1,0900 | 1,4400 | 1,0400 | 1,2400 | 1,2400 | 288.300 |
| 27 mar 2024 | 1,0250 | 1,0500 | 1,0000 | 1,0200 | 1,0200 | 16.600 |
| 26 mar 2024 | 1,0500 | 1,0700 | 1,0100 | 1,0200 | 1,0200 | 23.700 |
| 25 mar 2024 | 1,0900 | 1,1200 | 1,0300 | 1,0300 | 1,0300 | 29.800 |
| 22 mar 2024 | 1,2400 | 1,2400 | 1,0700 | 1,0800 | 1,0800 | 96.800 |
| 21 mar 2024 | 1,1000 | 1,2800 | 1,0700 | 1,2500 | 1,2500 | 362.500 |
| 20 mar 2024 | 1,0100 | 1,0920 | 1,0100 | 1,0500 | 1,0500 | 30.500 |
| 19 mar 2024 | 1,0700 | 1,0700 | 0,9500 | 1,0200 | 1,0200 | 23.200 |
| 18 mar 2024 | 1,1200 | 1,1400 | 0,9900 | 1,0500 | 1,0500 | 44.700 |
| 15 mar 2024 | 1,0500 | 1,1400 | 0,9220 | 1,0100 | 1,0100 | 79.600 |
| 14 mar 2024 | 1,1600 | 1,1800 | 0,9200 | 1,0500 | 1,0500 | 146.700 |
| 13 mar 2024 | 1,2000 | 1,2900 | 1,1500 | 1,2000 | 1,2000 | 166.600 |
| 12 mar 2024 | 1,3200 | 1,3480 | 1,2200 | 1,2500 | 1,2500 | 109.200 |
| 11 mar 2024 | 1,4400 | 1,4990 | 1,2800 | 1,3300 | 1,3300 | 332.400 |
| 08 mar 2024 | 1,4100 | 1,5600 | 1,3000 | 1,5000 | 1,5000 | 2.374.800 |
| 07 mar 2024 | 1,3700 | 1,4200 | 1,2850 | 1,3400 | 1,3400 | 59.300 |
| 06 mar 2024 | 1,4300 | 1,4400 | 1,3200 | 1,4000 | 1,4000 | 24.200 |
| 05 mar 2024 | 1,4940 | 1,5000 | 1,3000 | 1,4200 | 1,4200 | 62.800 |
| 04 mar 2024 | 1,4200 | 1,5000 | 1,4100 | 1,4800 | 1,4800 | 45.200 |
| 01 mar 2024 | 1,5600 | 1,5600 | 1,2100 | 1,3900 | 1,3900 | 207.700 |
| 29 feb 2024 | 1,5400 | 1,7300 | 1,3600 | 1,5300 | 1,5300 | 373.200 |
| 28 feb 2024 | 1,5790 | 1,5790 | 1,4900 | 1,5200 | 1,5200 | 33.000 |
| 27 feb 2024 | 1,6500 | 1,6500 | 1,4900 | 1,5300 | 1,5300 | 79.300 |
| 26 feb 2024 | 1,5000 | 1,7700 | 1,5000 | 1,6500 | 1,6500 | 97.300 |
| 23 feb 2024 | 1,7500 | 1,7500 | 1,4600 | 1,5200 | 1,5200 | 124.400 |
| 22 feb 2024 | 1,8600 | 1,9800 | 1,7500 | 1,8110 | 1,8110 | 221.500 |
| 21 feb 2024 | 1,8860 | 1,8860 | 1,6800 | 1,7400 | 1,7400 | 20.600 |
| 20 feb 2024 | 1,9500 | 2,0300 | 1,7600 | 1,7900 | 1,7900 | 23.000 |
| 16 feb 2024 | 2,0800 | 2,0800 | 1,9500 | 1,9600 | 1,9600 | 18.400 |
| 15 feb 2024 | 2,1400 | 2,1400 | 1,9600 | 2,0100 | 2,0100 | 34.000 |
| 14 feb 2024 | 2,0110 | 2,1700 | 1,9200 | 2,1000 | 2,1000 | 70.500 |
| 13 feb 2024 | 2,1000 | 2,1800 | 2,0110 | 2,0300 | 2,0300 | 14.000 |
| 12 feb 2024 | 2,2700 | 2,2980 | 1,9900 | 2,0700 | 2,0700 | 89.400 |
| 09 feb 2024 | 2,3000 | 2,3460 | 2,1700 | 2,3200 | 2,3200 | 52.100 |
| 08 feb 2024 | 2,4700 | 2,5700 | 2,3100 | 2,3500 | 2,3500 | 37.200 |
| 07 feb 2024 | 2,7500 | 2,7950 | 2,2660 | 2,4100 | 2,4100 | 106.700 |
| 06 feb 2024 | 3,4100 | 3,4700 | 2,4000 | 2,7200 | 2,7200 | 184.000 |
| 05 feb 2024 | 4,4500 | 4,4700 | 3,5540 | 3,8460 | 3,8460 | 337.100 |
| 02 feb 2024 | 3,4100 | 4,2200 | 3,4100 | 4,0900 | 4,0900 | 177.800 |
| 01 feb 2024 | 3,7000 | 3,7500 | 3,2700 | 3,5300 | 3,5300 | 46.000 |
| 31 ene 2024 | 3,0620 | 3,7200 | 2,9500 | 3,5000 | 3,5000 | 171.900 |
| 30 ene 2024 | 2,7000 | 3,3100 | 2,6560 | 2,9900 | 2,9900 | 77.600 |
| 29 ene 2024 | 2,7100 | 3,0700 | 2,6200 | 2,6800 | 2,6800 | 11.000 |
| 26 ene 2024 | 2,8300 | 2,9100 | 2,6800 | 2,7850 | 2,7850 | 15.000 |
| 25 ene 2024 | 3,1300 | 3,3130 | 2,7900 | 2,9300 | 2,9300 | 19.000 |
| 24 ene 2024 | 2,7600 | 3,3680 | 2,7600 | 3,1850 | 3,1850 | 29.100 |
| 23 ene 2024 | 2,6200 | 3,6300 | 2,6000 | 2,7600 | 2,7600 | 48.000 |
| 22 ene 2024 | 2,4300 | 2,9700 | 2,4100 | 2,6000 | 2,6000 | 52.700 |
| 22 ene 2024 | 1:8 Split de acciones | |||||
| 19 ene 2024 | 3,5360 | 3,5520 | 2,8800 | 2,9600 | 2,9600 | 22.213 |
| 18 ene 2024 | 3,6000 | 3,6000 | 3,1120 | 3,5120 | 3,5120 | 19.525 |
| 17 ene 2024 | 3,2800 | 3,4880 | 2,9120 | 3,2000 | 3,2000 | 29.350 |
| 16 ene 2024 | 3,7840 | 3,7840 | 3,4240 | 3,7600 | 3,7600 | 9000 |
| 12 ene 2024 | 4,0000 | 4,0800 | 3,6000 | 3,6080 | 3,6080 | 3200 |
| 11 ene 2024 | 4,0000 | 4,2400 | 3,9200 | 3,9200 | 3,9200 | 2113 |
| 10 ene 2024 | 4,2320 | 4,2400 | 4,0000 | 4,0000 | 4,0000 | 3575 |
| 09 ene 2024 | 3,8800 | 4,2400 | 3,8800 | 4,0560 | 4,0560 | 1413 |
| 08 ene 2024 | 4,3280 | 4,3920 | 3,7600 | 4,0400 | 4,0400 | 2800 |
| 05 ene 2024 | 4,2320 | 4,2400 | 3,8720 | 4,1200 | 4,1200 | 2063 |
| 04 ene 2024 | 4,1600 | 4,3200 | 4,0880 | 4,0880 | 4,0880 | 413 |
| 03 ene 2024 | 4,2080 | 4,5600 | 4,0000 | 4,0080 | 4,0080 | 6713 |
| 02 ene 2024 | 4,7840 | 4,7840 | 3,9120 | 3,9200 | 3,9200 | 5813 |
| 29 dic 2023 | 4,4800 | 4,8000 | 4,2240 | 4,5600 | 4,5600 | 5675 |
| 28 dic 2023 | 4,8800 | 4,8800 | 4,4400 | 4,6320 | 4,6320 | 2913 |
| 27 dic 2023 | 4,7280 | 4,9520 | 4,1920 | 4,8000 | 4,8000 | 3400 |
| 26 dic 2023 | 4,8400 | 5,0400 | 3,6000 | 5,0400 | 5,0400 | 3950 |
| 22 dic 2023 | 4,5680 | 5,0400 | 4,5680 | 4,9520 | 4,9520 | 1600 |
| 21 dic 2023 | 4,4720 | 4,8000 | 4,4720 | 4,8000 | 4,8000 | 1013 |
| 20 dic 2023 | 4,7760 | 4,8000 | 4,5680 | 4,5680 | 4,5680 | 650 |
| 19 dic 2023 | 4,6720 | 4,6720 | 4,4480 | 4,4720 | 4,4720 | 2513 |
| 18 dic 2023 | 4,4240 | 4,8000 | 4,4240 | 4,4800 | 4,4800 | 1875 |
| 15 dic 2023 | 4,8640 | 5,0400 | 4,5680 | 4,5760 | 4,5760 | 3663 |
| 14 dic 2023 | 5,2000 | 5,4080 | 4,7200 | 4,7200 | 4,7200 | 15.163 |
| 13 dic 2023 | 4,9600 | 5,6000 | 4,5520 | 4,8800 | 4,8800 | 6363 |
| 12 dic 2023 | 5,2160 | 5,2160 | 4,8000 | 4,8000 | 4,8000 | 6888 |
| 11 dic 2023 | 4,0480 | 5,4000 | 4,0080 | 4,8080 | 4,8080 | 18.613 |
| *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.