Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.265,80 -32,56 (-0,05%)
Scinai Immunotherapeutics Ltd. (SCNI)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 3,6800 | 3,7500 | 3,6700 | 3,7500 | 3,7500 | 2400 |
| 30 may 2024 | 3,6400 | 3,7680 | 3,5300 | 3,6000 | 3,6000 | 8800 |
| 29 may 2024 | 3,9000 | 3,9000 | 3,5600 | 3,8800 | 3,8800 | 2700 |
| 28 may 2024 | 3,9700 | 3,9700 | 3,5690 | 3,7500 | 3,7500 | 11.100 |
| 24 may 2024 | 4,0300 | 4,4000 | 3,7000 | 4,1400 | 4,1400 | 82.600 |
| 23 may 2024 | 3,7700 | 3,7900 | 3,4600 | 3,6810 | 3,6810 | 12.000 |
| 22 may 2024 | 3,6000 | 3,7500 | 3,2400 | 3,4400 | 3,4400 | 5400 |
| 21 may 2024 | 4,1600 | 4,4500 | 3,1950 | 3,7900 | 3,7900 | 41.900 |
| 21 may 2024 | 1:10 Split de acciones | |||||
| 20 may 2024 | 4,6000 | 4,6500 | 3,9000 | 4,0100 | 4,0100 | 8810 |
| 17 may 2024 | 4,4600 | 4,6900 | 4,3200 | 4,5000 | 4,5000 | 1970 |
| 16 may 2024 | 4,3900 | 4,5000 | 4,3700 | 4,5000 | 4,5000 | 1170 |
| 15 may 2024 | 4,5000 | 4,5000 | 4,4000 | 4,4000 | 4,4000 | 790 |
| 14 may 2024 | 4,5000 | 4,5000 | 4,3000 | 4,4000 | 4,4000 | 2390 |
| 13 may 2024 | 4,5000 | 4,7000 | 4,3100 | 4,5500 | 4,5500 | 1230 |
| 10 may 2024 | 4,7000 | 4,7000 | 4,4100 | 4,7000 | 4,7000 | 1450 |
| 09 may 2024 | 4,5000 | 4,5000 | 4,3100 | 4,3100 | 4,3100 | 630 |
| 08 may 2024 | 4,5000 | 4,5000 | 4,3300 | 4,5000 | 4,5000 | 290 |
| 07 may 2024 | 4,7000 | 4,7000 | 4,4000 | 4,4000 | 4,4000 | 530 |
| 06 may 2024 | 4,7000 | 4,7400 | 4,4400 | 4,4900 | 4,4900 | 2450 |
| 03 may 2024 | 4,7500 | 4,7500 | 4,4000 | 4,6600 | 4,6600 | 380 |
| 02 may 2024 | 4,4600 | 4,7500 | 4,4000 | 4,6100 | 4,6100 | 1100 |
| 01 may 2024 | 4,6000 | 4,6000 | 4,4000 | 4,4000 | 4,4000 | 1030 |
| 30 abr 2024 | 4,5000 | 4,7400 | 4,4800 | 4,5500 | 4,5500 | 200 |
| 29 abr 2024 | 4,5000 | 4,7000 | 4,3200 | 4,4400 | 4,4400 | 2580 |
| 26 abr 2024 | 4,8300 | 4,8300 | 4,5000 | 4,5800 | 4,5800 | 430 |
| 25 abr 2024 | 4,7300 | 4,8300 | 4,5000 | 4,5000 | 4,5000 | 680 |
| 24 abr 2024 | 4,8300 | 4,8300 | 4,5000 | 4,7200 | 4,7200 | 1920 |
| 23 abr 2024 | 4,6000 | 4,8300 | 4,4200 | 4,8300 | 4,8300 | 870 |
| 22 abr 2024 | 4,6600 | 4,7000 | 4,4000 | 4,5900 | 4,5900 | 1010 |
| 19 abr 2024 | 4,4000 | 4,6600 | 4,4000 | 4,6600 | 4,6600 | 1480 |
| 18 abr 2024 | 4,3300 | 4,7000 | 4,3300 | 4,5600 | 4,5600 | 540 |
| 17 abr 2024 | 4,5800 | 4,7900 | 4,3500 | 4,4800 | 4,4800 | 1780 |
| 16 abr 2024 | 4,5000 | 4,8300 | 4,3100 | 4,8000 | 4,8000 | 3570 |
| 15 abr 2024 | 4,8000 | 4,9000 | 4,5100 | 4,5100 | 4,5100 | 5070 |
| 12 abr 2024 | 4,6500 | 4,8000 | 4,6400 | 4,8000 | 4,8000 | 700 |
| 11 abr 2024 | 4,9000 | 4,9000 | 4,6100 | 4,8000 | 4,8000 | 2220 |
| 10 abr 2024 | 4,8500 | 5,0000 | 4,5000 | 4,9000 | 4,9000 | 1300 |
| 09 abr 2024 | 4,9000 | 4,9000 | 4,6000 | 4,8300 | 4,8300 | 2540 |
| 08 abr 2024 | 4,9500 | 5,2000 | 4,7500 | 4,9000 | 4,9000 | 7040 |
| 05 abr 2024 | 4,7100 | 4,8000 | 4,5000 | 4,7000 | 4,7000 | 3630 |
| 04 abr 2024 | 4,9100 | 4,9100 | 4,6000 | 4,7000 | 4,7000 | 7570 |
| 03 abr 2024 | 4,8000 | 5,2000 | 4,8000 | 5,0200 | 5,0200 | 2150 |
| 02 abr 2024 | 4,8700 | 5,2000 | 4,8000 | 4,8300 | 4,8300 | 1960 |
| 01 abr 2024 | 5,2200 | 5,2200 | 5,0000 | 5,1600 | 5,1600 | 3170 |
| 28 mar 2024 | 5,0000 | 5,2000 | 5,0000 | 5,1900 | 5,1900 | 4610 |
| 27 mar 2024 | 5,0000 | 5,1000 | 4,8000 | 5,0000 | 5,0000 | 3860 |
| 26 mar 2024 | 5,1000 | 5,1000 | 4,9400 | 4,9400 | 4,9400 | 580 |
| 25 mar 2024 | 4,9200 | 5,2000 | 4,9200 | 5,1000 | 5,1000 | 640 |
| 22 mar 2024 | 4,8500 | 5,1600 | 4,8500 | 5,1600 | 5,1600 | 1390 |
| 21 mar 2024 | 5,0400 | 5,2000 | 4,8000 | 5,2000 | 5,2000 | 1020 |
| 20 mar 2024 | 5,1000 | 5,1000 | 5,0500 | 5,1000 | 5,1000 | 570 |
| 19 mar 2024 | 5,0000 | 5,1000 | 4,9000 | 5,1000 | 5,1000 | 1410 |
| 18 mar 2024 | 5,0000 | 5,2500 | 4,8000 | 5,0000 | 5,0000 | 4160 |
| 15 mar 2024 | 4,9000 | 5,0000 | 4,8000 | 4,9800 | 4,9800 | 1020 |
| 14 mar 2024 | 5,0000 | 5,0000 | 4,8300 | 5,0000 | 5,0000 | 940 |
| 13 mar 2024 | 4,9000 | 5,2000 | 4,9000 | 5,0100 | 5,0100 | 2310 |
| 12 mar 2024 | 5,3000 | 5,4000 | 4,9000 | 5,2100 | 5,2100 | 8390 |
| 11 mar 2024 | 5,3000 | 5,4000 | 5,0600 | 5,2000 | 5,2000 | 5460 |
| 08 mar 2024 | 5,0000 | 5,5900 | 4,9000 | 5,2400 | 5,2400 | 12.490 |
| 07 mar 2024 | 4,8300 | 5,4000 | 4,7500 | 5,0000 | 5,0000 | 14.450 |
| 06 mar 2024 | 4,7500 | 5,0900 | 4,7500 | 4,8000 | 4,8000 | 4910 |
| 05 mar 2024 | 4,9700 | 5,0000 | 4,7400 | 4,8700 | 4,8700 | 1690 |
| 04 mar 2024 | 5,2000 | 5,3000 | 4,7300 | 4,9700 | 4,9700 | 3730 |
| 01 mar 2024 | 4,9300 | 5,4000 | 4,9100 | 5,1900 | 5,1900 | 4840 |
| 29 feb 2024 | 4,8000 | 5,0000 | 4,7700 | 4,9100 | 4,9100 | 2830 |
| 28 feb 2024 | 5,0000 | 5,2000 | 4,7200 | 4,7500 | 4,7500 | 7100 |
| 27 feb 2024 | 5,0000 | 5,0400 | 4,8100 | 5,0400 | 5,0400 | 1700 |
| 26 feb 2024 | 4,8100 | 5,0000 | 4,8100 | 4,8200 | 4,8200 | 610 |
| 23 feb 2024 | 5,1500 | 5,1500 | 4,8700 | 4,9000 | 4,9000 | 930 |
| 22 feb 2024 | 4,9000 | 5,2000 | 4,9000 | 5,0000 | 5,0000 | 1340 |
| 21 feb 2024 | 5,0000 | 5,2000 | 4,8100 | 4,8200 | 4,8200 | 1010 |
| 20 feb 2024 | 4,9100 | 5,3000 | 4,8700 | 5,0200 | 5,0200 | 2500 |
| 16 feb 2024 | 5,2000 | 5,6000 | 4,8000 | 4,8000 | 4,8000 | 1990 |
| 15 feb 2024 | 4,8000 | 5,7000 | 4,8000 | 5,1000 | 5,1000 | 3160 |
| 14 feb 2024 | 4,9500 | 5,0800 | 4,8000 | 4,8000 | 4,8000 | 480 |
| 13 feb 2024 | 4,6000 | 5,0100 | 4,6000 | 4,8300 | 4,8300 | 320 |
| 12 feb 2024 | 5,0000 | 5,0000 | 4,6000 | 4,9300 | 4,9300 | 2260 |
| 09 feb 2024 | 4,9100 | 5,0000 | 4,6300 | 4,8200 | 4,8200 | 1430 |
| 08 feb 2024 | 4,8100 | 5,1000 | 4,6100 | 5,0000 | 5,0000 | 1750 |
| 07 feb 2024 | 5,1000 | 5,1900 | 4,6100 | 4,7000 | 4,7000 | 1070 |
| 06 feb 2024 | 5,0000 | 5,2000 | 4,8100 | 4,8100 | 4,8100 | 1250 |
| 05 feb 2024 | 5,3400 | 5,3400 | 4,7000 | 4,7000 | 4,7000 | 1650 |
| 02 feb 2024 | 5,2400 | 5,4100 | 4,7100 | 4,7500 | 4,7500 | 1100 |
| 01 feb 2024 | 4,8000 | 5,0000 | 4,6100 | 4,7100 | 4,7100 | 690 |
| 31 ene 2024 | 4,8000 | 4,9000 | 4,7000 | 4,7100 | 4,7100 | 760 |
| 30 ene 2024 | 4,9600 | 5,5000 | 4,7000 | 4,7900 | 4,7900 | 1120 |
| 29 ene 2024 | 5,2000 | 5,2800 | 4,9000 | 4,9000 | 4,9000 | 1310 |
| 26 ene 2024 | 5,4900 | 5,5000 | 5,0000 | 5,2000 | 5,2000 | 3010 |
| 25 ene 2024 | 4,9400 | 5,3000 | 4,9000 | 5,2000 | 5,2000 | 3100 |
| 24 ene 2024 | 5,4000 | 5,4900 | 4,9000 | 5,4000 | 5,4000 | 1530 |
| 23 ene 2024 | 5,4500 | 5,4500 | 4,8800 | 5,4000 | 5,4000 | 8370 |
| 22 ene 2024 | 5,5000 | 5,6800 | 5,1100 | 5,6000 | 5,6000 | 1260 |
| 19 ene 2024 | 5,3000 | 5,7500 | 5,3000 | 5,5000 | 5,5000 | 1630 |
| 18 ene 2024 | 5,1800 | 5,7000 | 5,1800 | 5,3000 | 5,3000 | 1260 |
| 17 ene 2024 | 5,7000 | 5,7000 | 5,1100 | 5,3200 | 5,3200 | 2340 |
| 16 ene 2024 | 5,5100 | 5,8000 | 5,3000 | 5,7000 | 5,7000 | 3020 |
| 12 ene 2024 | 5,7000 | 5,7500 | 5,5600 | 5,7000 | 5,7000 | 1290 |
| 11 ene 2024 | 5,7300 | 5,8000 | 5,5100 | 5,7500 | 5,7500 | 2910 |
| 10 ene 2024 | 5,9300 | 6,0000 | 5,7300 | 5,8000 | 5,8000 | 1230 |
| *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.