Mercados españoles cerrados
S&P 500
5.190,94 +3,24 (+0,06%) Nasdaq
16.311,42 -21,14 (-0,13%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
83,71 +0,55 (+0,66%) Bitcoin EUR
57.965,79 -713,91 (-1,22%)
SharpLink Gaming, Inc. (SBET)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:49PM EDT. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 1,0000 | 1,1142 | 1,0000 | 1,0505 | 1,0505 | 3650 |
| 07 may 2024 | 1,0200 | 1,0700 | 1,0100 | 1,0300 | 1,0300 | 9700 |
| 06 may 2024 | 1,1000 | 1,1500 | 1,0000 | 1,1500 | 1,1500 | 4000 |
| 03 may 2024 | 1,0600 | 1,0600 | 1,0500 | 1,0500 | 1,0500 | 13.700 |
| 02 may 2024 | 1,0600 | 1,0600 | 1,0000 | 1,0600 | 1,0600 | 7200 |
| 01 may 2024 | 1,0400 | 1,0600 | 1,0000 | 1,0300 | 1,0300 | 3900 |
| 30 abr 2024 | 1,0600 | 1,0800 | 0,9800 | 1,0300 | 1,0300 | 35.900 |
| 29 abr 2024 | 1,1900 | 1,1900 | 1,0500 | 1,1300 | 1,1300 | 23.700 |
| 26 abr 2024 | 1,1000 | 1,1000 | 0,9500 | 1,0400 | 1,0400 | 55.900 |
| 25 abr 2024 | 1,2200 | 1,2200 | 1,0900 | 1,1100 | 1,1100 | 16.700 |
| 24 abr 2024 | 1,2200 | 1,2200 | 1,1800 | 1,1800 | 1,1800 | 700 |
| 23 abr 2024 | 1,2000 | 1,2100 | 1,1500 | 1,2100 | 1,2100 | 4800 |
| 22 abr 2024 | 1,2900 | 1,3000 | 1,1900 | 1,1900 | 1,1900 | 1900 |
| 19 abr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 400 |
| 18 abr 2024 | 1,3100 | 1,3100 | 1,2400 | 1,2400 | 1,2400 | 7400 |
| 17 abr 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 600 |
| 16 abr 2024 | 1,3300 | 1,3900 | 1,3100 | 1,3100 | 1,3100 | 8300 |
| 15 abr 2024 | 1,3500 | 1,4700 | 1,3200 | 1,3700 | 1,3700 | 2700 |
| 12 abr 2024 | 1,4300 | 1,4600 | 1,3800 | 1,4400 | 1,4400 | 900 |
| 11 abr 2024 | 1,3200 | 1,4200 | 1,3000 | 1,3900 | 1,3900 | 8100 |
| 10 abr 2024 | 1,3900 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 4000 |
| 09 abr 2024 | 1,3500 | 1,4600 | 1,3300 | 1,3900 | 1,3900 | 43.300 |
| 08 abr 2024 | 1,3000 | 1,4000 | 1,3000 | 1,3600 | 1,3600 | 3000 |
| 05 abr 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 600 |
| 04 abr 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1400 |
| 03 abr 2024 | 1,4300 | 1,4300 | 1,3600 | 1,3600 | 1,3600 | 500 |
| 02 abr 2024 | 1,3900 | 1,3900 | 1,2500 | 1,2900 | 1,2900 | 12.800 |
| 01 abr 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4100 | 1,4100 | 4300 |
| 28 mar 2024 | 1,4200 | 1,4600 | 1,4200 | 1,4600 | 1,4600 | 6600 |
| 27 mar 2024 | 1,4000 | 1,4900 | 1,3900 | 1,4900 | 1,4900 | 1100 |
| 26 mar 2024 | 1,4000 | 1,5000 | 1,4000 | 1,4300 | 1,4300 | 17.300 |
| 25 mar 2024 | 1,4000 | 1,5200 | 1,4000 | 1,4700 | 1,4700 | 3000 |
| 22 mar 2024 | 1,6500 | 1,6500 | 1,4600 | 1,4700 | 1,4700 | 4900 |
| 21 mar 2024 | 1,5500 | 1,5700 | 1,4600 | 1,5600 | 1,5600 | 10.500 |
| 20 mar 2024 | 1,4800 | 1,5300 | 1,4800 | 1,5300 | 1,5300 | 3100 |
| 19 mar 2024 | 1,5800 | 1,5800 | 1,4200 | 1,5300 | 1,5300 | 7400 |
| 18 mar 2024 | 1,3700 | 1,6800 | 1,3600 | 1,4900 | 1,4900 | 85.400 |
| 15 mar 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3500 | 1,3500 | 600 |
| 14 mar 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3400 | 1,3400 | 2700 |
| 13 mar 2024 | 1,3600 | 1,3800 | 1,3400 | 1,3400 | 1,3400 | 2600 |
| 12 mar 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 5300 |
| 11 mar 2024 | 1,3200 | 1,3700 | 1,3200 | 1,3700 | 1,3700 | 5500 |
| 08 mar 2024 | 1,3200 | 1,3500 | 1,2600 | 1,3500 | 1,3500 | 3100 |
| 07 mar 2024 | 1,3000 | 1,3600 | 1,2800 | 1,3400 | 1,3400 | 25.000 |
| 06 mar 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3300 | 1,3300 | 6500 |
| 05 mar 2024 | 1,3300 | 1,3500 | 1,3100 | 1,3200 | 1,3200 | 14.300 |
| 04 mar 2024 | 1,4200 | 1,4200 | 1,3400 | 1,3700 | 1,3700 | 15.600 |
| 01 mar 2024 | 1,3900 | 1,4300 | 1,3600 | 1,3700 | 1,3700 | 4500 |
| 29 feb 2024 | 1,4100 | 1,4700 | 1,3600 | 1,4200 | 1,4200 | 7400 |
| 28 feb 2024 | 1,3600 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | 1700 |
| 27 feb 2024 | 1,3200 | 1,4200 | 1,3200 | 1,3900 | 1,3900 | 8500 |
| 26 feb 2024 | 1,4200 | 1,4200 | 1,3500 | 1,3800 | 1,3800 | 13.500 |
| 23 feb 2024 | 1,4000 | 1,4000 | 1,3300 | 1,3800 | 1,3800 | 4100 |
| 22 feb 2024 | 1,3600 | 1,4200 | 1,3500 | 1,3600 | 1,3600 | 7500 |
| 21 feb 2024 | 1,3100 | 1,3900 | 1,3100 | 1,3500 | 1,3500 | 13.200 |
| 20 feb 2024 | 1,3900 | 1,4600 | 1,3000 | 1,3600 | 1,3600 | 13.200 |
| 16 feb 2024 | 1,4600 | 1,4600 | 1,3300 | 1,4000 | 1,4000 | 42.200 |
| 15 feb 2024 | 1,3200 | 1,4200 | 1,3000 | 1,4100 | 1,4100 | 27.200 |
| 14 feb 2024 | 1,4300 | 1,5200 | 1,3300 | 1,3300 | 1,3300 | 95.400 |
| 13 feb 2024 | 1,1800 | 1,5800 | 1,0800 | 1,3600 | 1,3600 | 428.200 |
| 12 feb 2024 | 1,1500 | 1,2000 | 1,1100 | 1,1900 | 1,1900 | 14.500 |
| 09 feb 2024 | 1,2000 | 1,2000 | 1,1000 | 1,1600 | 1,1600 | 8000 |
| 08 feb 2024 | 1,2600 | 1,2600 | 1,1000 | 1,1000 | 1,1000 | 43.300 |
| 07 feb 2024 | 1,2500 | 1,2500 | 1,1900 | 1,2200 | 1,2200 | 2300 |
| 06 feb 2024 | 1,2500 | 1,2500 | 1,1700 | 1,2300 | 1,2300 | 16.700 |
| 05 feb 2024 | 1,2100 | 1,2600 | 1,1700 | 1,2200 | 1,2200 | 4900 |
| 02 feb 2024 | 1,2400 | 1,2400 | 1,1900 | 1,2100 | 1,2100 | 19.500 |
| 01 feb 2024 | 1,1800 | 1,2600 | 1,1600 | 1,2300 | 1,2300 | 10.300 |
| 31 ene 2024 | 1,2800 | 1,2800 | 1,1600 | 1,2300 | 1,2300 | 9800 |
| 30 ene 2024 | 1,2000 | 1,2800 | 1,1400 | 1,2400 | 1,2400 | 23.500 |
| 29 ene 2024 | 1,2000 | 1,3000 | 1,1700 | 1,2500 | 1,2500 | 71.900 |
| 26 ene 2024 | 1,1800 | 1,3100 | 1,0800 | 1,2000 | 1,2000 | 78.300 |
| 25 ene 2024 | 1,3000 | 1,3600 | 1,1800 | 1,2300 | 1,2300 | 99.800 |
| 24 ene 2024 | 1,5300 | 1,6000 | 1,3500 | 1,4400 | 1,4400 | 196.000 |
| 23 ene 2024 | 2,0700 | 2,0700 | 1,5500 | 1,6500 | 1,6500 | 2.128.200 |
| 22 ene 2024 | 1,9300 | 1,9300 | 1,7400 | 1,8100 | 1,8100 | 4900 |
| 19 ene 2024 | 2,1500 | 2,1800 | 1,6500 | 1,8300 | 1,8300 | 42.700 |
| 18 ene 2024 | 1,6000 | 1,6600 | 1,6000 | 1,6000 | 1,6000 | 5700 |
| 17 ene 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 700 |
| 16 ene 2024 | 1,6300 | 1,6400 | 1,5400 | 1,6000 | 1,6000 | 3200 |
| 12 ene 2024 | 1,6600 | 1,6600 | 1,6000 | 1,6000 | 1,6000 | 3200 |
| 11 ene 2024 | 1,5600 | 1,6400 | 1,5100 | 1,6400 | 1,6400 | 6500 |
| 10 ene 2024 | 1,5300 | 1,6400 | 1,5300 | 1,6000 | 1,6000 | 12.400 |
| 09 ene 2024 | 1,3400 | 1,6100 | 1,3400 | 1,6100 | 1,6100 | 10.800 |
| 08 ene 2024 | 1,3800 | 1,4900 | 1,3800 | 1,4900 | 1,4900 | 5800 |
| 05 ene 2024 | 1,4300 | 1,4300 | 1,3500 | 1,3900 | 1,3900 | 3600 |
| 04 ene 2024 | 1,3300 | 1,5200 | 1,3300 | 1,4300 | 1,4300 | 5600 |
| 03 ene 2024 | 1,5000 | 1,6400 | 1,3200 | 1,3200 | 1,3200 | 14.500 |
| 02 ene 2024 | 1,5000 | 1,6000 | 1,4000 | 1,6000 | 1,6000 | 2500 |
| 29 dic 2023 | 1,5000 | 1,5000 | 1,4200 | 1,5000 | 1,5000 | 7300 |
| 28 dic 2023 | 1,4300 | 1,4500 | 1,3500 | 1,4000 | 1,4000 | 4500 |
| 27 dic 2023 | 1,3200 | 1,6000 | 1,2400 | 1,3600 | 1,3600 | 14.800 |
| 26 dic 2023 | 1,4000 | 1,4000 | 1,2500 | 1,3600 | 1,3600 | 5400 |
| 22 dic 2023 | 1,5500 | 1,5600 | 1,3500 | 1,4200 | 1,4200 | 4700 |
| 21 dic 2023 | 1,4000 | 1,5900 | 1,3600 | 1,5400 | 1,5400 | 3600 |
| 20 dic 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 500 |
| 19 dic 2023 | 1,4300 | 1,4300 | 1,3700 | 1,4200 | 1,4200 | 6600 |
| 18 dic 2023 | 1,3600 | 1,5000 | 1,2800 | 1,3700 | 1,3700 | 13.900 |
| 15 dic 2023 | 1,2500 | 1,3500 | 1,2500 | 1,2700 | 1,2700 | 43.600 |
| 14 dic 2023 | 1,1900 | 1,2800 | 1,1900 | 1,2300 | 1,2300 | 7700 |
| *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.