Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.894,96 -1.090,54 (-1,82%)
Rockwell Medical, Inc. (RMTI)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1,4800 | 1,5200 | 1,4200 | 1,4600 | 1,4600 | 270.600 |
| 25 abr 2024 | 1,4500 | 1,5600 | 1,4500 | 1,5100 | 1,5100 | 210.200 |
| 24 abr 2024 | 1,5400 | 1,5400 | 1,4500 | 1,4900 | 1,4900 | 54.300 |
| 23 abr 2024 | 1,5000 | 1,5500 | 1,5000 | 1,5300 | 1,5300 | 32.300 |
| 22 abr 2024 | 1,4700 | 1,5400 | 1,4500 | 1,5200 | 1,5200 | 136.300 |
| 19 abr 2024 | 1,4800 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 81.500 |
| 18 abr 2024 | 1,4900 | 1,5700 | 1,4500 | 1,4800 | 1,4800 | 220.800 |
| 17 abr 2024 | 1,4800 | 1,5300 | 1,4500 | 1,4800 | 1,4800 | 156.100 |
| 16 abr 2024 | 1,5200 | 1,5900 | 1,4700 | 1,4900 | 1,4900 | 110.300 |
| 15 abr 2024 | 1,5800 | 1,5900 | 1,5100 | 1,5300 | 1,5300 | 111.800 |
| 12 abr 2024 | 1,6200 | 1,6300 | 1,5600 | 1,6000 | 1,6000 | 64.400 |
| 11 abr 2024 | 1,6200 | 1,6300 | 1,5700 | 1,6200 | 1,6200 | 123.300 |
| 10 abr 2024 | 1,5700 | 1,6400 | 1,5600 | 1,5800 | 1,5800 | 121.500 |
| 09 abr 2024 | 1,6100 | 1,6800 | 1,5800 | 1,6200 | 1,6200 | 180.200 |
| 08 abr 2024 | 1,6300 | 1,6600 | 1,6000 | 1,6200 | 1,6200 | 175.300 |
| 05 abr 2024 | 1,7000 | 1,7000 | 1,6400 | 1,6500 | 1,6500 | 96.800 |
| 04 abr 2024 | 1,6400 | 1,7500 | 1,6400 | 1,6900 | 1,6900 | 172.100 |
| 03 abr 2024 | 1,6300 | 1,6600 | 1,5900 | 1,6300 | 1,6300 | 231.700 |
| 02 abr 2024 | 1,7000 | 1,7300 | 1,6400 | 1,6600 | 1,6600 | 160.600 |
| 01 abr 2024 | 1,6600 | 1,8100 | 1,6200 | 1,7000 | 1,7000 | 431.600 |
| 28 mar 2024 | 1,6300 | 1,7000 | 1,6000 | 1,6600 | 1,6600 | 349.800 |
| 27 mar 2024 | 1,6300 | 1,6800 | 1,5800 | 1,6400 | 1,6400 | 254.200 |
| 26 mar 2024 | 1,6300 | 1,7000 | 1,5700 | 1,6500 | 1,6500 | 432.700 |
| 25 mar 2024 | 1,6800 | 1,7000 | 1,6000 | 1,6200 | 1,6200 | 310.500 |
| 22 mar 2024 | 1,4500 | 1,7200 | 1,4400 | 1,7100 | 1,7100 | 643.400 |
| 21 mar 2024 | 1,7500 | 1,7600 | 1,4800 | 1,5200 | 1,5200 | 1.580.300 |
| 20 mar 2024 | 1,4300 | 1,7000 | 1,4300 | 1,6500 | 1,6500 | 561.500 |
| 19 mar 2024 | 1,4100 | 1,4600 | 1,3800 | 1,4100 | 1,4100 | 162.500 |
| 18 mar 2024 | 1,4000 | 1,4900 | 1,3600 | 1,3900 | 1,3900 | 160.400 |
| 15 mar 2024 | 1,3500 | 1,4300 | 1,3500 | 1,4000 | 1,4000 | 189.400 |
| 14 mar 2024 | 1,4800 | 1,5100 | 1,3700 | 1,3900 | 1,3900 | 166.100 |
| 13 mar 2024 | 1,4600 | 1,5000 | 1,4500 | 1,4600 | 1,4600 | 73.600 |
| 12 mar 2024 | 1,5500 | 1,5600 | 1,4200 | 1,4400 | 1,4400 | 321.000 |
| 11 mar 2024 | 1,5000 | 1,5800 | 1,4500 | 1,5400 | 1,5400 | 279.400 |
| 08 mar 2024 | 1,5700 | 1,6000 | 1,4600 | 1,5200 | 1,5200 | 124.100 |
| 07 mar 2024 | 1,4800 | 1,5700 | 1,4400 | 1,5300 | 1,5300 | 138.800 |
| 06 mar 2024 | 1,5000 | 1,5000 | 1,4200 | 1,5000 | 1,5000 | 148.400 |
| 05 mar 2024 | 1,5000 | 1,5300 | 1,4000 | 1,4800 | 1,4800 | 128.500 |
| 04 mar 2024 | 1,5800 | 1,5900 | 1,4000 | 1,4700 | 1,4700 | 244.200 |
| 01 mar 2024 | 1,4500 | 1,5800 | 1,3600 | 1,5600 | 1,5600 | 328.000 |
| 29 feb 2024 | 1,3800 | 1,4300 | 1,3300 | 1,4100 | 1,4100 | 243.700 |
| 28 feb 2024 | 1,3500 | 1,3800 | 1,2900 | 1,3600 | 1,3600 | 129.100 |
| 27 feb 2024 | 1,3600 | 1,3900 | 1,3100 | 1,3700 | 1,3700 | 190.600 |
| 26 feb 2024 | 1,2500 | 1,3700 | 1,2500 | 1,3700 | 1,3700 | 154.500 |
| 23 feb 2024 | 1,2500 | 1,2800 | 1,2300 | 1,2600 | 1,2600 | 165.300 |
| 22 feb 2024 | 1,2900 | 1,3200 | 1,2500 | 1,2900 | 1,2900 | 238.600 |
| 21 feb 2024 | 1,3400 | 1,3800 | 1,3000 | 1,3300 | 1,3300 | 202.000 |
| 20 feb 2024 | 1,3400 | 1,3600 | 1,2900 | 1,3400 | 1,3400 | 84.000 |
| 16 feb 2024 | 1,3700 | 1,4300 | 1,3200 | 1,3500 | 1,3500 | 160.300 |
| 15 feb 2024 | 1,3000 | 1,3900 | 1,2500 | 1,3900 | 1,3900 | 99.500 |
| 14 feb 2024 | 1,2900 | 1,3300 | 1,2400 | 1,2900 | 1,2900 | 164.700 |
| 13 feb 2024 | 1,2800 | 1,3500 | 1,2500 | 1,2900 | 1,2900 | 158.200 |
| 12 feb 2024 | 1,3000 | 1,4100 | 1,2800 | 1,3400 | 1,3400 | 218.200 |
| 09 feb 2024 | 1,2400 | 1,3000 | 1,2300 | 1,3000 | 1,3000 | 146.100 |
| 08 feb 2024 | 1,2600 | 1,2800 | 1,2000 | 1,2300 | 1,2300 | 222.000 |
| 07 feb 2024 | 1,2400 | 1,2600 | 1,2100 | 1,2500 | 1,2500 | 79.000 |
| 06 feb 2024 | 1,2200 | 1,2900 | 1,2000 | 1,2600 | 1,2600 | 156.500 |
| 05 feb 2024 | 1,2800 | 1,2800 | 1,1600 | 1,2500 | 1,2500 | 197.500 |
| 02 feb 2024 | 1,2900 | 1,3000 | 1,2100 | 1,3000 | 1,3000 | 350.000 |
| 01 feb 2024 | 1,3500 | 1,3500 | 1,2600 | 1,3000 | 1,3000 | 129.500 |
| 31 ene 2024 | 1,3900 | 1,4100 | 1,3200 | 1,3200 | 1,3200 | 171.000 |
| 30 ene 2024 | 1,3300 | 1,4500 | 1,3000 | 1,4200 | 1,4200 | 222.400 |
| 29 ene 2024 | 1,4200 | 1,4300 | 1,3400 | 1,3400 | 1,3400 | 99.600 |
| 26 ene 2024 | 1,3800 | 1,4400 | 1,3600 | 1,4200 | 1,4200 | 87.300 |
| 25 ene 2024 | 1,3600 | 1,4200 | 1,3300 | 1,3800 | 1,3800 | 141.400 |
| 24 ene 2024 | 1,4700 | 1,4800 | 1,3400 | 1,3600 | 1,3600 | 239.000 |
| 23 ene 2024 | 1,4400 | 1,4900 | 1,4100 | 1,4500 | 1,4500 | 118.200 |
| 22 ene 2024 | 1,4100 | 1,4600 | 1,3800 | 1,4400 | 1,4400 | 145.100 |
| 19 ene 2024 | 1,4500 | 1,4700 | 1,3800 | 1,3800 | 1,3800 | 145.600 |
| 18 ene 2024 | 1,4200 | 1,5100 | 1,3800 | 1,4800 | 1,4800 | 325.200 |
| 17 ene 2024 | 1,4900 | 1,4900 | 1,4100 | 1,4400 | 1,4400 | 146.100 |
| 16 ene 2024 | 1,5200 | 1,5400 | 1,4800 | 1,4800 | 1,4800 | 234.100 |
| 12 ene 2024 | 1,5300 | 1,6000 | 1,5300 | 1,5400 | 1,5400 | 96.100 |
| 11 ene 2024 | 1,5900 | 1,5900 | 1,5200 | 1,5400 | 1,5400 | 281.500 |
| 10 ene 2024 | 1,6100 | 1,6300 | 1,5500 | 1,5700 | 1,5700 | 212.700 |
| 09 ene 2024 | 1,6500 | 1,6500 | 1,5800 | 1,6000 | 1,6000 | 276.600 |
| 08 ene 2024 | 1,7500 | 1,7500 | 1,5900 | 1,6500 | 1,6500 | 426.600 |
| 05 ene 2024 | 1,7100 | 1,7800 | 1,7100 | 1,7500 | 1,7500 | 99.200 |
| 04 ene 2024 | 1,7300 | 1,7700 | 1,7000 | 1,7200 | 1,7200 | 118.200 |
| 03 ene 2024 | 1,8500 | 1,8600 | 1,7200 | 1,7300 | 1,7300 | 290.800 |
| 02 ene 2024 | 1,8900 | 1,9400 | 1,8500 | 1,8600 | 1,8600 | 184.800 |
| 29 dic 2023 | 1,9300 | 2,0200 | 1,8600 | 1,8900 | 1,8900 | 239.300 |
| 28 dic 2023 | 1,8900 | 2,0700 | 1,8800 | 1,9500 | 1,9500 | 1.280.600 |
| 27 dic 2023 | 1,9200 | 1,9700 | 1,8900 | 1,9200 | 1,9200 | 206.600 |
| 26 dic 2023 | 1,8900 | 1,9500 | 1,8700 | 1,9300 | 1,9300 | 243.900 |
| 22 dic 2023 | 1,8500 | 1,9400 | 1,8500 | 1,8900 | 1,8900 | 210.900 |
| 21 dic 2023 | 1,8300 | 1,8700 | 1,7900 | 1,8400 | 1,8400 | 171.500 |
| 20 dic 2023 | 1,7500 | 1,9200 | 1,7300 | 1,7900 | 1,7900 | 423.700 |
| 19 dic 2023 | 1,7400 | 1,7700 | 1,6700 | 1,7300 | 1,7300 | 373.000 |
| 18 dic 2023 | 1,7200 | 1,7900 | 1,6900 | 1,6900 | 1,6900 | 186.900 |
| 15 dic 2023 | 1,7600 | 1,8200 | 1,7000 | 1,7500 | 1,7500 | 298.300 |
| 14 dic 2023 | 1,7600 | 1,8200 | 1,7300 | 1,7500 | 1,7500 | 407.900 |
| 13 dic 2023 | 1,6200 | 1,7700 | 1,6100 | 1,7400 | 1,7400 | 339.600 |
| 12 dic 2023 | 1,7200 | 1,7200 | 1,6300 | 1,6400 | 1,6400 | 297.200 |
| 11 dic 2023 | 1,7800 | 1,8000 | 1,6900 | 1,7200 | 1,7200 | 184.200 |
| 08 dic 2023 | 1,6700 | 1,8400 | 1,6700 | 1,7600 | 1,7600 | 529.200 |
| 07 dic 2023 | 1,6800 | 1,7300 | 1,6100 | 1,6500 | 1,6500 | 405.400 |
| 06 dic 2023 | 1,7400 | 1,8100 | 1,6700 | 1,6700 | 1,6700 | 214.000 |
| 05 dic 2023 | 1,7600 | 1,8000 | 1,6600 | 1,7800 | 1,7800 | 264.700 |
| 04 dic 2023 | 1,8100 | 1,8400 | 1,7600 | 1,7800 | 1,7800 | 264.200 |
| *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.