Mercados españoles cerrados en 1 hr 15 mins
IBEX 35
11.054,90 +95,40 (+0,87%) Euro Stoxx 50
4.905,10 +24,68 (+0,51%) Dólar/Euro
1,0750 +0,0015 (+0,14%) Petróleo Brent
84,76 +0,51 (+0,61%) Oro
2.339,50 +10,50 (+0,45%) Bitcoin EUR
60.104,98 -680,37 (-1,12%)
Rigetti Computing, Inc. (RGTI)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:15AM EDT. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 1,0200 | 1,0400 | 1,0200 | 1,0200 | 1,0200 | 332.874 |
| 17 jun 2024 | 1,0000 | 1,0600 | 0,9810 | 1,0400 | 1,0400 | 4.228.400 |
| 14 jun 2024 | 1,0100 | 1,0200 | 0,9800 | 0,9860 | 0,9860 | 2.537.200 |
| 13 jun 2024 | 1,0200 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | 2.058.300 |
| 12 jun 2024 | 1,0600 | 1,0800 | 1,0000 | 1,0200 | 1,0200 | 3.429.700 |
| 11 jun 2024 | 1,0400 | 1,0550 | 1,0200 | 1,0500 | 1,0500 | 1.507.200 |
| 10 jun 2024 | 1,0000 | 1,0600 | 1,0000 | 1,0300 | 1,0300 | 2.093.400 |
| 07 jun 2024 | 1,0400 | 1,0700 | 1,0000 | 1,0200 | 1,0200 | 2.053.400 |
| 06 jun 2024 | 1,0300 | 1,0600 | 1,0200 | 1,0500 | 1,0500 | 1.761.200 |
| 05 jun 2024 | 1,0200 | 1,0700 | 0,9800 | 1,0500 | 1,0500 | 4.473.600 |
| 04 jun 2024 | 1,0300 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | 3.349.300 |
| 03 jun 2024 | 1,0700 | 1,0900 | 1,0100 | 1,0300 | 1,0300 | 2.940.100 |
| 31 may 2024 | 1,0600 | 1,1100 | 1,0300 | 1,0500 | 1,0500 | 4.421.600 |
| 30 may 2024 | 1,1000 | 1,1200 | 1,0400 | 1,0500 | 1,0500 | 3.543.400 |
| 29 may 2024 | 1,0700 | 1,1200 | 1,0400 | 1,0600 | 1,0600 | 6.412.700 |
| 28 may 2024 | 1,0800 | 1,0900 | 1,0100 | 1,0500 | 1,0500 | 4.305.200 |
| 24 may 2024 | 1,0800 | 1,1100 | 1,0400 | 1,0700 | 1,0700 | 3.126.200 |
| 23 may 2024 | 1,1700 | 1,2400 | 1,0500 | 1,0600 | 1,0600 | 4.459.900 |
| 22 may 2024 | 1,1300 | 1,1300 | 1,0600 | 1,0700 | 1,0700 | 2.871.100 |
| 21 may 2024 | 1,1150 | 1,1300 | 1,0600 | 1,1000 | 1,1000 | 3.587.000 |
| 20 may 2024 | 1,1500 | 1,1700 | 1,1000 | 1,1300 | 1,1300 | 2.712.800 |
| 17 may 2024 | 1,1600 | 1,1800 | 1,1100 | 1,1500 | 1,1500 | 3.139.900 |
| 16 may 2024 | 1,2200 | 1,2300 | 1,1400 | 1,1500 | 1,1500 | 4.537.500 |
| 15 may 2024 | 1,3500 | 1,3500 | 1,2100 | 1,2200 | 1,2200 | 4.197.900 |
| 14 may 2024 | 1,2700 | 1,3500 | 1,2500 | 1,3200 | 1,3200 | 3.392.200 |
| 13 may 2024 | 1,2000 | 1,3500 | 1,1900 | 1,2700 | 1,2700 | 5.054.800 |
| 10 may 2024 | 1,2200 | 1,2550 | 1,1500 | 1,1600 | 1,1600 | 3.729.000 |
| 09 may 2024 | 1,3000 | 1,3400 | 1,2600 | 1,2800 | 1,2800 | 3.050.200 |
| 08 may 2024 | 1,3100 | 1,3200 | 1,2400 | 1,2500 | 1,2500 | 2.648.800 |
| 07 may 2024 | 1,3800 | 1,3800 | 1,2800 | 1,2900 | 1,2900 | 2.497.200 |
| 06 may 2024 | 1,4200 | 1,4500 | 1,3200 | 1,3900 | 1,3900 | 4.095.500 |
| 03 may 2024 | 1,3800 | 1,4300 | 1,3400 | 1,4000 | 1,4000 | 2.991.900 |
| 02 may 2024 | 1,3500 | 1,3700 | 1,2800 | 1,3100 | 1,3100 | 1.990.800 |
| 01 may 2024 | 1,2400 | 1,4000 | 1,2250 | 1,3100 | 1,3100 | 3.823.700 |
| 30 abr 2024 | 1,3200 | 1,3600 | 1,2600 | 1,2800 | 1,2800 | 2.937.300 |
| 29 abr 2024 | 1,3000 | 1,4000 | 1,2900 | 1,3400 | 1,3400 | 5.159.200 |
| 26 abr 2024 | 1,1800 | 1,2750 | 1,1800 | 1,2700 | 1,2700 | 3.714.900 |
| 25 abr 2024 | 1,1400 | 1,1700 | 1,1000 | 1,1700 | 1,1700 | 2.653.300 |
| 24 abr 2024 | 1,2200 | 1,2600 | 1,1250 | 1,1500 | 1,1500 | 3.044.700 |
| 23 abr 2024 | 1,1300 | 1,2700 | 1,1300 | 1,1900 | 1,1900 | 5.933.700 |
| 22 abr 2024 | 1,2000 | 1,2000 | 1,0800 | 1,1300 | 1,1300 | 5.062.000 |
| 19 abr 2024 | 1,0600 | 1,1550 | 1,0600 | 1,1000 | 1,1000 | 3.638.400 |
| 18 abr 2024 | 1,1900 | 1,2550 | 1,1600 | 1,1700 | 1,1700 | 2.605.600 |
| 17 abr 2024 | 1,2400 | 1,3150 | 1,1600 | 1,1800 | 1,1800 | 5.570.100 |
| 16 abr 2024 | 1,1000 | 1,2900 | 1,0900 | 1,2100 | 1,2100 | 7.033.900 |
| 15 abr 2024 | 1,1800 | 1,1800 | 1,0600 | 1,0800 | 1,0800 | 4.825.200 |
| 12 abr 2024 | 1,2500 | 1,2500 | 1,1600 | 1,1800 | 1,1800 | 3.442.500 |
| 11 abr 2024 | 1,2500 | 1,2900 | 1,1400 | 1,2500 | 1,2500 | 5.766.700 |
| 10 abr 2024 | 1,3000 | 1,3350 | 1,2500 | 1,2600 | 1,2600 | 4.409.000 |
| 09 abr 2024 | 1,3600 | 1,4200 | 1,3100 | 1,3500 | 1,3500 | 2.455.200 |
| 08 abr 2024 | 1,3600 | 1,4200 | 1,3000 | 1,3600 | 1,3600 | 4.445.400 |
| 05 abr 2024 | 1,3500 | 1,3800 | 1,3100 | 1,3400 | 1,3400 | 4.256.600 |
| 04 abr 2024 | 1,4500 | 1,4900 | 1,3600 | 1,3900 | 1,3900 | 5.435.900 |
| 03 abr 2024 | 1,3850 | 1,4300 | 1,3500 | 1,4000 | 1,4000 | 4.651.900 |
| 02 abr 2024 | 1,3900 | 1,5000 | 1,3300 | 1,3700 | 1,3700 | 6.587.300 |
| 01 abr 2024 | 1,5900 | 1,5900 | 1,4400 | 1,4600 | 1,4600 | 6.086.600 |
| 28 mar 2024 | 1,5200 | 1,5750 | 1,4900 | 1,5300 | 1,5300 | 4.152.600 |
| 27 mar 2024 | 1,5200 | 1,5800 | 1,4400 | 1,5400 | 1,5400 | 7.469.900 |
| 26 mar 2024 | 1,6700 | 1,6800 | 1,5100 | 1,5100 | 1,5100 | 7.307.100 |
| 25 mar 2024 | 1,6100 | 1,7200 | 1,5900 | 1,6400 | 1,6400 | 6.336.800 |
| 22 mar 2024 | 1,7000 | 1,7300 | 1,6100 | 1,6300 | 1,6300 | 5.483.000 |
| 21 mar 2024 | 1,8000 | 1,8200 | 1,6700 | 1,6900 | 1,6900 | 6.144.500 |
| 20 mar 2024 | 1,7900 | 1,8000 | 1,6400 | 1,7100 | 1,7100 | 8.733.600 |
| 19 mar 2024 | 1,9700 | 1,9800 | 1,7200 | 1,7500 | 1,7500 | 12.160.500 |
| 18 mar 2024 | 2,0400 | 2,0600 | 1,9400 | 2,0300 | 2,0300 | 6.489.900 |
| 15 mar 2024 | 1,8000 | 2,0500 | 1,7800 | 1,9650 | 1,9650 | 6.909.600 |
| 14 mar 2024 | 2,1000 | 2,1300 | 1,9400 | 1,9800 | 1,9800 | 10.442.600 |
| 13 mar 2024 | 2,2200 | 2,2700 | 2,0000 | 2,0400 | 2,0400 | 11.703.200 |
| 12 mar 2024 | 1,9600 | 2,2200 | 1,8600 | 2,2100 | 2,2100 | 15.306.000 |
| 11 mar 2024 | 2,0500 | 2,1300 | 1,8500 | 1,8600 | 1,8600 | 8.240.000 |
| 08 mar 2024 | 2,0800 | 2,3600 | 1,9100 | 1,9800 | 1,9800 | 16.548.600 |
| 07 mar 2024 | 1,8300 | 2,1200 | 1,7900 | 2,0800 | 2,0800 | 13.293.200 |
| 06 mar 2024 | 1,6400 | 1,8400 | 1,6300 | 1,7800 | 1,7800 | 6.735.900 |
| 05 mar 2024 | 1,6000 | 1,6600 | 1,5200 | 1,5700 | 1,5700 | 5.677.600 |
| 04 mar 2024 | 1,9200 | 1,9800 | 1,6600 | 1,6900 | 1,6900 | 9.336.900 |
| 01 mar 2024 | 1,9800 | 1,9900 | 1,7200 | 1,8600 | 1,8600 | 9.225.800 |
| 29 feb 2024 | 2,0700 | 2,2100 | 1,8250 | 1,8800 | 1,8800 | 10.642.300 |
| 28 feb 2024 | 1,8200 | 2,1900 | 1,7800 | 2,0100 | 2,0100 | 13.669.800 |
| 27 feb 2024 | 1,8900 | 1,9700 | 1,7500 | 1,8300 | 1,8300 | 6.968.700 |
| 26 feb 2024 | 1,5700 | 1,8900 | 1,5560 | 1,8600 | 1,8600 | 10.862.500 |
| 23 feb 2024 | 1,6200 | 1,6300 | 1,4700 | 1,5800 | 1,5800 | 6.235.000 |
| 22 feb 2024 | 1,6300 | 1,7000 | 1,5800 | 1,6000 | 1,6000 | 7.239.700 |
| 21 feb 2024 | 1,5400 | 1,5700 | 1,4500 | 1,5200 | 1,5200 | 6.016.800 |
| 20 feb 2024 | 1,8300 | 1,8300 | 1,5200 | 1,6400 | 1,6400 | 12.448.900 |
| 16 feb 2024 | 1,5500 | 1,7400 | 1,4800 | 1,6900 | 1,6900 | 19.222.300 |
| 15 feb 2024 | 1,4700 | 1,5150 | 1,2000 | 1,5000 | 1,5000 | 22.036.000 |
| 14 feb 2024 | 1,2800 | 1,4000 | 1,2400 | 1,3000 | 1,3000 | 14.044.600 |
| 13 feb 2024 | 1,3400 | 1,3400 | 1,1850 | 1,2100 | 1,2100 | 8.930.600 |
| 12 feb 2024 | 1,3000 | 1,5300 | 1,2650 | 1,3900 | 1,3900 | 14.996.400 |
| 09 feb 2024 | 1,1800 | 1,2700 | 1,1610 | 1,2500 | 1,2500 | 5.831.900 |
| 08 feb 2024 | 1,1500 | 1,1800 | 1,1300 | 1,1600 | 1,1600 | 2.012.000 |
| 07 feb 2024 | 1,2700 | 1,2700 | 1,1100 | 1,1350 | 1,1350 | 3.464.200 |
| 06 feb 2024 | 1,2100 | 1,2500 | 1,1900 | 1,2400 | 1,2400 | 2.133.600 |
| 05 feb 2024 | 1,2900 | 1,3000 | 1,1400 | 1,1800 | 1,1800 | 4.145.200 |
| 02 feb 2024 | 1,3200 | 1,3300 | 1,2200 | 1,2700 | 1,2700 | 3.003.500 |
| 01 feb 2024 | 1,2800 | 1,3700 | 1,2000 | 1,3200 | 1,3200 | 5.762.800 |
| 31 ene 2024 | 1,1900 | 1,4000 | 1,1900 | 1,2400 | 1,2400 | 8.211.100 |
| 30 ene 2024 | 1,1200 | 1,3100 | 1,1000 | 1,2400 | 1,2400 | 10.066.500 |
| 29 ene 2024 | 1,1000 | 1,1400 | 1,0400 | 1,1100 | 1,1100 | 2.507.300 |
| 26 ene 2024 | 1,0300 | 1,1100 | 1,0200 | 1,0900 | 1,0900 | 1.939.700 |
| *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.