Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.718,40 +1.112,45 (+1,81%)
REE Automotive Ltd. (REE)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 4,0500 | 4,0500 | 3,9100 | 3,9820 | 3,9820 | 11.500 |
| 25 jul 2024 | 3,9100 | 4,0900 | 3,9100 | 4,0200 | 4,0200 | 9800 |
| 24 jul 2024 | 4,0500 | 4,1000 | 3,9400 | 4,0200 | 4,0200 | 71.800 |
| 23 jul 2024 | 3,9100 | 4,0500 | 3,9100 | 4,0500 | 4,0500 | 22.200 |
| 22 jul 2024 | 3,9400 | 4,1280 | 3,9400 | 4,0200 | 4,0200 | 16.200 |
| 19 jul 2024 | 4,2900 | 4,3280 | 4,0400 | 4,0400 | 4,0400 | 31.500 |
| 18 jul 2024 | 4,3400 | 4,4000 | 4,2500 | 4,3700 | 4,3700 | 9200 |
| 17 jul 2024 | 4,4300 | 4,5520 | 4,2500 | 4,3000 | 4,3000 | 27.400 |
| 16 jul 2024 | 4,5000 | 4,5800 | 4,2900 | 4,5800 | 4,5800 | 45.900 |
| 15 jul 2024 | 4,4400 | 4,5100 | 4,1800 | 4,4800 | 4,4800 | 32.800 |
| 12 jul 2024 | 4,0400 | 4,5250 | 4,0400 | 4,3000 | 4,3000 | 128.700 |
| 11 jul 2024 | 4,0000 | 4,1400 | 3,9260 | 4,0800 | 4,0800 | 15.700 |
| 10 jul 2024 | 4,0500 | 4,0500 | 3,8800 | 4,0500 | 4,0500 | 12.000 |
| 09 jul 2024 | 3,9000 | 4,0000 | 3,8490 | 4,0000 | 4,0000 | 9100 |
| 08 jul 2024 | 3,9100 | 4,0000 | 3,9000 | 3,9000 | 3,9000 | 13.200 |
| 05 jul 2024 | 3,9600 | 4,0000 | 3,9200 | 3,9700 | 3,9700 | 6200 |
| 03 jul 2024 | 4,0700 | 4,0700 | 3,9400 | 4,0450 | 4,0450 | 3700 |
| 02 jul 2024 | 3,9200 | 4,0800 | 3,8600 | 4,0500 | 4,0500 | 60.200 |
| 01 jul 2024 | 3,8200 | 4,0100 | 3,8200 | 3,9400 | 3,9400 | 10.500 |
| 28 jun 2024 | 3,8500 | 4,0400 | 3,8000 | 3,9170 | 3,9170 | 3800 |
| 27 jun 2024 | 3,9100 | 3,9600 | 3,8200 | 3,9100 | 3,9100 | 18.900 |
| 26 jun 2024 | 3,9200 | 4,2000 | 3,8600 | 3,9800 | 3,9800 | 33.900 |
| 25 jun 2024 | 3,7800 | 3,9200 | 3,7000 | 3,9200 | 3,9200 | 22.000 |
| 24 jun 2024 | 3,6400 | 3,9400 | 3,6400 | 3,8900 | 3,8900 | 20.400 |
| 21 jun 2024 | 3,7400 | 3,8720 | 3,5800 | 3,6550 | 3,6550 | 16.800 |
| 20 jun 2024 | 3,9500 | 3,9500 | 3,7650 | 3,7700 | 3,7700 | 15.900 |
| 18 jun 2024 | 3,9000 | 4,0900 | 3,9000 | 4,0800 | 4,0800 | 12.100 |
| 17 jun 2024 | 4,0000 | 4,0300 | 3,7850 | 4,0300 | 4,0300 | 18.200 |
| 14 jun 2024 | 3,9000 | 4,0500 | 3,7400 | 4,0500 | 4,0500 | 7800 |
| 13 jun 2024 | 4,0800 | 4,1590 | 4,0200 | 4,0200 | 4,0200 | 5300 |
| 12 jun 2024 | 4,0000 | 4,2250 | 3,8900 | 4,2000 | 4,2000 | 24.900 |
| 11 jun 2024 | 3,5500 | 4,1800 | 3,5500 | 4,1800 | 4,1800 | 16.600 |
| 10 jun 2024 | 3,6800 | 3,8690 | 3,5600 | 3,5800 | 3,5800 | 60.200 |
| 07 jun 2024 | 3,9700 | 3,9800 | 3,7300 | 3,7600 | 3,7600 | 58.400 |
| 06 jun 2024 | 4,2300 | 4,2300 | 3,9100 | 3,9600 | 3,9600 | 65.400 |
| 05 jun 2024 | 4,3900 | 4,3900 | 4,1500 | 4,2600 | 4,2600 | 31.800 |
| 04 jun 2024 | 4,2800 | 4,4650 | 4,1500 | 4,3900 | 4,3900 | 43.000 |
| 03 jun 2024 | 4,2600 | 4,4650 | 4,2600 | 4,3700 | 4,3700 | 24.700 |
| 31 may 2024 | 4,4200 | 4,5250 | 4,2600 | 4,3200 | 4,3200 | 19.200 |
| 30 may 2024 | 5,0000 | 5,0050 | 4,2650 | 4,3900 | 4,3900 | 41.300 |
| 29 may 2024 | 4,7500 | 4,9410 | 4,6000 | 4,7000 | 4,7000 | 26.900 |
| 28 may 2024 | 4,9800 | 5,1150 | 4,7600 | 4,8800 | 4,8800 | 31.700 |
| 24 may 2024 | 5,0450 | 5,0450 | 4,9000 | 4,9700 | 4,9700 | 7200 |
| 23 may 2024 | 5,1500 | 5,2200 | 4,9100 | 4,9700 | 4,9700 | 40.000 |
| 22 may 2024 | 5,2400 | 5,2500 | 5,0900 | 5,1100 | 5,1100 | 44.700 |
| 21 may 2024 | 5,4600 | 5,4600 | 5,1000 | 5,1500 | 5,1500 | 25.400 |
| 20 may 2024 | 5,0800 | 5,2400 | 4,9500 | 5,1400 | 5,1400 | 111.500 |
| 17 may 2024 | 4,8100 | 5,2400 | 4,7500 | 4,9900 | 4,9900 | 130.400 |
| 16 may 2024 | 4,7300 | 4,7310 | 4,5700 | 4,6800 | 4,6800 | 14.600 |
| 15 may 2024 | 4,7200 | 4,7420 | 4,5400 | 4,7200 | 4,7200 | 20.800 |
| 14 may 2024 | 4,6300 | 4,7000 | 4,5350 | 4,6500 | 4,6500 | 32.200 |
| 13 may 2024 | 4,2700 | 4,6600 | 4,2700 | 4,4600 | 4,4600 | 32.400 |
| 10 may 2024 | 4,1300 | 4,2900 | 4,0730 | 4,2700 | 4,2700 | 11.100 |
| 09 may 2024 | 4,1000 | 4,1000 | 3,9500 | 4,0210 | 4,0210 | 13.000 |
| 08 may 2024 | 4,2000 | 4,2000 | 3,8910 | 4,1000 | 4,1000 | 6000 |
| 07 may 2024 | 4,3000 | 4,3000 | 4,2000 | 4,2000 | 4,2000 | 10.500 |
| 06 may 2024 | 4,1000 | 4,3900 | 4,0800 | 4,2900 | 4,2900 | 28.000 |
| 03 may 2024 | 3,9700 | 4,1400 | 3,8200 | 3,9700 | 3,9700 | 39.900 |
| 02 may 2024 | 4,0200 | 4,0500 | 3,8500 | 3,9600 | 3,9600 | 14.700 |
| 01 may 2024 | 3,8600 | 4,2400 | 3,8600 | 4,0200 | 4,0200 | 16.800 |
| 30 abr 2024 | 4,2810 | 4,5000 | 4,2500 | 4,2700 | 4,2700 | 14.900 |
| 29 abr 2024 | 4,1500 | 4,4200 | 4,0200 | 4,4100 | 4,4100 | 5000 |
| 26 abr 2024 | 4,3500 | 4,3500 | 4,0900 | 4,1000 | 4,1000 | 4000 |
| 25 abr 2024 | 4,0800 | 4,3300 | 3,8700 | 4,3200 | 4,3200 | 23.500 |
| 24 abr 2024 | 3,9700 | 4,0800 | 3,8700 | 4,0100 | 4,0100 | 8600 |
| 23 abr 2024 | 3,6900 | 4,1600 | 3,6900 | 3,9200 | 3,9200 | 7000 |
| 22 abr 2024 | 3,7000 | 3,9000 | 3,6200 | 3,7000 | 3,7000 | 16.500 |
| 19 abr 2024 | 4,0100 | 4,0800 | 3,4600 | 3,5700 | 3,5700 | 44.100 |
| 18 abr 2024 | 4,0700 | 4,2150 | 4,0500 | 4,0800 | 4,0800 | 14.200 |
| 17 abr 2024 | 3,7800 | 4,1600 | 3,7400 | 4,0800 | 4,0800 | 22.900 |
| 16 abr 2024 | 3,5800 | 3,7500 | 3,4800 | 3,6700 | 3,6700 | 28.800 |
| 15 abr 2024 | 3,8000 | 3,8500 | 3,4420 | 3,6700 | 3,6700 | 61.100 |
| 12 abr 2024 | 3,9200 | 3,9200 | 3,7200 | 3,7200 | 3,7200 | 23.900 |
| 11 abr 2024 | 4,0600 | 4,1900 | 3,8700 | 3,9000 | 3,9000 | 72.800 |
| 10 abr 2024 | 4,4000 | 4,4000 | 4,0000 | 4,0800 | 4,0800 | 80.500 |
| 09 abr 2024 | 4,4800 | 4,7300 | 4,4800 | 4,5900 | 4,5900 | 13.200 |
| 08 abr 2024 | 4,7600 | 4,7600 | 4,4300 | 4,5000 | 4,5000 | 26.300 |
| 05 abr 2024 | 4,6500 | 5,0290 | 4,5000 | 4,7500 | 4,7500 | 26.500 |
| 04 abr 2024 | 5,3100 | 5,5300 | 4,4500 | 4,6000 | 4,6000 | 97.000 |
| 03 abr 2024 | 5,7300 | 5,8900 | 5,1500 | 5,2000 | 5,2000 | 70.400 |
| 02 abr 2024 | 5,8100 | 6,0000 | 5,7350 | 5,8300 | 5,8300 | 14.700 |
| 01 abr 2024 | 5,6700 | 6,0000 | 5,6700 | 5,9200 | 5,9200 | 19.600 |
| 28 mar 2024 | 5,9900 | 6,0000 | 5,6300 | 5,8400 | 5,8400 | 15.700 |
| 27 mar 2024 | 5,9100 | 6,3000 | 5,6600 | 5,8400 | 5,8400 | 53.200 |
| 26 mar 2024 | 5,8100 | 6,3000 | 5,8100 | 6,2800 | 6,2800 | 20.800 |
| 25 mar 2024 | 5,7500 | 5,9900 | 5,7500 | 5,8800 | 5,8800 | 8300 |
| 22 mar 2024 | 5,8100 | 6,0200 | 5,7400 | 5,8000 | 5,8000 | 6300 |
| 21 mar 2024 | 6,0800 | 6,0800 | 5,6050 | 5,8600 | 5,8600 | 18.200 |
| 20 mar 2024 | 5,5900 | 5,8770 | 5,5900 | 5,8400 | 5,8400 | 7600 |
| 19 mar 2024 | 5,7940 | 5,8610 | 5,6200 | 5,6300 | 5,6300 | 9600 |
| 18 mar 2024 | 5,6100 | 5,8900 | 5,6100 | 5,6200 | 5,6200 | 10.900 |
| 15 mar 2024 | 5,6000 | 5,8500 | 5,5100 | 5,6100 | 5,6100 | 8600 |
| 14 mar 2024 | 5,9800 | 5,9900 | 5,6450 | 5,6500 | 5,6500 | 21.000 |
| 13 mar 2024 | 6,0100 | 6,1500 | 6,0100 | 6,0100 | 6,0100 | 17.300 |
| 12 mar 2024 | 6,2200 | 6,4600 | 5,8900 | 6,0900 | 6,0900 | 31.100 |
| 11 mar 2024 | 6,4700 | 6,5600 | 6,2100 | 6,2900 | 6,2900 | 26.500 |
| 08 mar 2024 | 6,5200 | 6,6000 | 6,2800 | 6,6000 | 6,6000 | 23.500 |
| 07 mar 2024 | 6,5000 | 6,7000 | 6,2300 | 6,5500 | 6,5500 | 45.300 |
| 06 mar 2024 | 6,6800 | 6,7900 | 6,1800 | 6,4300 | 6,4300 | 61.900 |
| 05 mar 2024 | 6,6700 | 6,8510 | 6,3600 | 6,5800 | 6,5800 | 41.000 |
| *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.