Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0696 -0,0037 (-0,34%) Petróleo Brent
89,57 +0,56 (+0,63%) Oro
2.348,50 +6,00 (+0,26%) Bitcoin EUR
59.608,90 -309,84 (-0,52%)
REE Automotive Ltd. (REE)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:44AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 4,3500 | 4,3500 | 4,2900 | 4,2900 | 4,2900 | 2181 |
| 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 |
| 04 mar 2024 | 6,9000 | 7,1400 | 6,5000 | 6,7300 | 6,7300 | 48.100 |
| 01 mar 2024 | 6,1600 | 7,0800 | 6,0170 | 6,7500 | 6,7500 | 227.100 |
| 29 feb 2024 | 7,9000 | 8,2000 | 7,6600 | 7,8300 | 7,8300 | 34.600 |
| 28 feb 2024 | 7,4900 | 7,9500 | 7,3400 | 7,7800 | 7,7800 | 44.100 |
| 27 feb 2024 | 7,2500 | 7,4900 | 6,8300 | 7,3300 | 7,3300 | 17.900 |
| 26 feb 2024 | 6,5000 | 7,2600 | 6,5000 | 7,2600 | 7,2600 | 39.600 |
| 23 feb 2024 | 6,2600 | 6,4500 | 5,8400 | 6,4500 | 6,4500 | 27.000 |
| 22 feb 2024 | 7,4900 | 7,5600 | 6,4000 | 6,4500 | 6,4500 | 43.100 |
| 21 feb 2024 | 7,7500 | 7,8150 | 7,2600 | 7,2800 | 7,2800 | 24.800 |
| 20 feb 2024 | 8,3000 | 8,4300 | 7,1000 | 7,9300 | 7,9300 | 62.500 |
| 16 feb 2024 | 7,4200 | 8,3400 | 7,3110 | 8,3200 | 8,3200 | 63.100 |
| 15 feb 2024 | 7,0000 | 7,5900 | 6,8100 | 7,4150 | 7,4150 | 89.500 |
| 14 feb 2024 | 6,7500 | 7,2700 | 6,7500 | 7,0200 | 7,0200 | 35.400 |
| 13 feb 2024 | 6,6400 | 7,1200 | 6,6200 | 6,8950 | 6,8950 | 24.700 |
| 12 feb 2024 | 6,6400 | 8,0000 | 6,4700 | 7,3000 | 7,3000 | 180.200 |
| 09 feb 2024 | 5,9900 | 6,5800 | 5,9900 | 6,4500 | 6,4500 | 24.400 |
| 08 feb 2024 | 5,9700 | 6,2800 | 5,9400 | 6,1200 | 6,1200 | 32.700 |
| 07 feb 2024 | 6,1000 | 6,3800 | 5,9140 | 6,0300 | 6,0300 | 26.400 |
| 06 feb 2024 | 6,0000 | 6,3880 | 5,9900 | 6,1600 | 6,1600 | 27.700 |
| 05 feb 2024 | 6,2800 | 6,3900 | 5,8000 | 6,0000 | 6,0000 | 48.500 |
| 02 feb 2024 | 6,0700 | 6,2800 | 5,8000 | 6,2700 | 6,2700 | 25.400 |
| 01 feb 2024 | 5,7100 | 6,1000 | 5,7100 | 5,9400 | 5,9400 | 31.300 |
| 31 ene 2024 | 5,5200 | 6,0800 | 5,4980 | 5,7500 | 5,7500 | 60.000 |
| 30 ene 2024 | 5,6400 | 5,8500 | 5,4500 | 5,6000 | 5,6000 | 20.500 |
| 29 ene 2024 | 5,4300 | 5,8400 | 5,3400 | 5,8100 | 5,8100 | 22.200 |
| 26 ene 2024 | 5,3400 | 5,5500 | 5,2900 | 5,4500 | 5,4500 | 27.200 |
| 25 ene 2024 | 5,5700 | 5,5700 | 5,2100 | 5,3500 | 5,3500 | 32.000 |
| 24 ene 2024 | 5,8000 | 5,8900 | 5,3400 | 5,4800 | 5,4800 | 40.600 |
| 23 ene 2024 | 5,2400 | 5,6500 | 5,2350 | 5,6050 | 5,6050 | 34.200 |
| 22 ene 2024 | 5,1300 | 5,4500 | 5,0300 | 5,1100 | 5,1100 | 54.200 |
| 19 ene 2024 | 5,4800 | 5,4800 | 5,0300 | 5,1700 | 5,1700 | 32.400 |
| 18 ene 2024 | 4,9300 | 5,4100 | 4,9300 | 5,0100 | 5,0100 | 42.400 |
| 17 ene 2024 | 5,0000 | 5,1000 | 4,7500 | 4,7900 | 4,7900 | 59.400 |
| 16 ene 2024 | 5,6500 | 5,8190 | 5,1320 | 5,2600 | 5,2600 | 39.700 |
| 12 ene 2024 | 5,8800 | 6,1000 | 5,5730 | 5,6200 | 5,6200 | 78.600 |
| 11 ene 2024 | 5,1500 | 5,8600 | 5,0000 | 5,7600 | 5,7600 | 219.300 |
| 10 ene 2024 | 4,6800 | 4,8500 | 4,5800 | 4,6900 | 4,6900 | 17.900 |
| 09 ene 2024 | 4,5800 | 4,8800 | 4,5500 | 4,7100 | 4,7100 | 51.800 |
| 08 ene 2024 | 4,6500 | 4,9740 | 4,5700 | 4,7400 | 4,7400 | 11.800 |
| 05 ene 2024 | 4,5600 | 4,5900 | 4,4790 | 4,5500 | 4,5500 | 15.000 |
| 04 ene 2024 | 4,6300 | 5,0100 | 4,4000 | 4,4600 | 4,4600 | 59.100 |
| 03 ene 2024 | 4,9100 | 5,0700 | 4,5000 | 4,6510 | 4,6510 | 36.100 |
| 02 ene 2024 | 5,3700 | 5,4000 | 4,9100 | 4,9600 | 4,9600 | 37.600 |
| 29 dic 2023 | 5,1200 | 5,2800 | 4,9100 | 5,1400 | 5,1400 | 25.000 |
| 28 dic 2023 | 5,2200 | 5,3150 | 5,0500 | 5,2100 | 5,2100 | 16.600 |
| 27 dic 2023 | 5,2900 | 5,4450 | 5,2000 | 5,2700 | 5,2700 | 67.300 |
| 26 dic 2023 | 6,2700 | 6,2700 | 5,3000 | 5,4600 | 5,4600 | 166.200 |
| 22 dic 2023 | 5,4000 | 6,4400 | 5,3000 | 6,2000 | 6,2000 | 125.100 |
| 21 dic 2023 | 4,8300 | 5,9000 | 4,8300 | 5,5300 | 5,5300 | 91.700 |
| 20 dic 2023 | 5,1600 | 5,4640 | 4,7400 | 4,7900 | 4,7900 | 100.100 |
| 19 dic 2023 | 4,6300 | 5,5000 | 4,3800 | 5,1600 | 5,1600 | 150.300 |
| 18 dic 2023 | 4,2100 | 4,4700 | 4,1080 | 4,2100 | 4,2100 | 33.700 |
| 15 dic 2023 | 4,4100 | 4,5000 | 4,0870 | 4,2100 | 4,2100 | 30.200 |
| 14 dic 2023 | 3,8500 | 4,4140 | 3,8500 | 4,2800 | 4,2800 | 45.000 |
| 13 dic 2023 | 4,0500 | 4,2500 | 3,7380 | 3,8000 | 3,8000 | 44.800 |
| 12 dic 2023 | 4,5000 | 4,7070 | 4,1000 | 4,1000 | 4,1000 | 52.800 |
| 11 dic 2023 | 4,6000 | 4,7630 | 4,3300 | 4,4300 | 4,4300 | 17.800 |
| 08 dic 2023 | 4,4300 | 4,7700 | 4,1000 | 4,4900 | 4,4900 | 45.600 |
| 07 dic 2023 | 4,7500 | 4,8580 | 4,2900 | 4,3600 | 4,3600 | 23.400 |
| 06 dic 2023 | 4,6800 | 4,9000 | 4,5000 | 4,6900 | 4,6900 | 43.200 |
| 05 dic 2023 | 4,6600 | 4,9980 | 4,6600 | 4,8000 | 4,8000 | 18.600 |
| 04 dic 2023 | 5,1700 | 5,3810 | 4,7800 | 4,7900 | 4,7900 | 64.200 |
| *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.