Mercados españoles cerrados en 1 hr 53 mins
IBEX 35
11.123,80 +42,90 (+0,39%) Euro Stoxx 50
5.031,72 +15,62 (+0,31%) Dólar/Euro
1,0756 -0,0002 (-0,02%) Petróleo Brent
82,54 -0,62 (-0,75%) Oro
2.318,50 -5,70 (-0,25%) Bitcoin EUR
57.589,23 -1.563,66 (-2,64%)
Sega Sammy Holdings Inc. (SGAMY)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:37PM 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 |
|---|---|---|---|---|---|---|
| 07 may 2024 | 3,4288 | 3,4288 | 3,3200 | 3,3200 | 3,3200 | 1904 |
| 06 may 2024 | 3,2700 | 3,4300 | 3,2700 | 3,3900 | 3,3900 | 4600 |
| 03 may 2024 | 3,3800 | 3,4300 | 3,3500 | 3,4000 | 3,4000 | 9700 |
| 02 may 2024 | 3,3100 | 3,4100 | 3,3000 | 3,3500 | 3,3500 | 8600 |
| 01 may 2024 | 3,3100 | 3,3100 | 3,2700 | 3,2900 | 3,2900 | 1200 |
| 30 abr 2024 | 3,2600 | 3,2600 | 3,2500 | 3,2500 | 3,2500 | 1400 |
| 29 abr 2024 | 3,2700 | 3,2900 | 3,2300 | 3,2300 | 3,2300 | 2400 |
| 26 abr 2024 | 3,2400 | 3,2400 | 3,2100 | 3,2100 | 3,2100 | 5000 |
| 25 abr 2024 | 3,1800 | 3,2400 | 3,1800 | 3,2400 | 3,2400 | 2400 |
| 24 abr 2024 | 3,3100 | 3,3100 | 3,2400 | 3,2700 | 3,2700 | 1400 |
| 23 abr 2024 | 3,1700 | 3,2600 | 3,1700 | 3,1900 | 3,1900 | 2200 |
| 22 abr 2024 | 3,2700 | 3,3500 | 3,1300 | 3,2400 | 3,2400 | 3800 |
| 19 abr 2024 | 3,2100 | 3,2100 | 3,1600 | 3,1600 | 3,1600 | 600 |
| 18 abr 2024 | 3,2300 | 3,2300 | 3,1900 | 3,2000 | 3,2000 | 24.000 |
| 17 abr 2024 | 3,2000 | 3,2000 | 3,1500 | 3,1800 | 3,1800 | 1300 |
| 16 abr 2024 | 3,1700 | 3,2400 | 3,1500 | 3,1600 | 3,1600 | 60.300 |
| 15 abr 2024 | 3,2300 | 3,2300 | 3,1700 | 3,1700 | 3,1700 | 3600 |
| 12 abr 2024 | 3,3200 | 3,3200 | 3,2300 | 3,2600 | 3,2600 | 16.900 |
| 11 abr 2024 | 3,2200 | 3,2600 | 3,1900 | 3,2100 | 3,2100 | 2400 |
| 10 abr 2024 | 3,2600 | 3,2800 | 3,2100 | 3,2200 | 3,2200 | 11.100 |
| 09 abr 2024 | 3,3800 | 3,3800 | 3,2600 | 3,2800 | 3,2800 | 2400 |
| 08 abr 2024 | 3,2400 | 3,3000 | 3,2400 | 3,2600 | 3,2600 | 4100 |
| 05 abr 2024 | 3,2000 | 3,2300 | 3,1700 | 3,1700 | 3,1700 | 10.700 |
| 04 abr 2024 | 3,2000 | 3,3300 | 3,2000 | 3,2200 | 3,2200 | 7200 |
| 03 abr 2024 | 3,2000 | 3,3300 | 3,1700 | 3,3300 | 3,3300 | 191.000 |
| 02 abr 2024 | 3,4400 | 3,4400 | 3,1600 | 3,1600 | 3,1600 | 2300 |
| 01 abr 2024 | 3,2300 | 3,4100 | 3,2100 | 3,3600 | 3,3600 | 29.100 |
| 28 mar 2024 | 3,1400 | 3,1400 | 3,1100 | 3,1400 | 3,1400 | 4100 |
| 27 mar 2024 | 3,1700 | 3,1700 | 3,1100 | 3,1400 | 3,1400 | 1500 |
| 26 mar 2024 | 3,2500 | 3,2500 | 3,1100 | 3,1800 | 3,1800 | 3800 |
| 25 mar 2024 | 3,2100 | 3,2100 | 3,1100 | 3,1100 | 3,1100 | 10.900 |
| 22 mar 2024 | 3,2700 | 3,2700 | 3,1100 | 3,1100 | 3,1100 | 2000 |
| 21 mar 2024 | 3,2500 | 3,2500 | 3,1900 | 3,2300 | 3,2300 | 18.200 |
| 20 mar 2024 | 3,2400 | 3,2500 | 3,1400 | 3,1400 | 3,1400 | 6000 |
| 19 mar 2024 | 3,2100 | 3,2100 | 3,1600 | 3,1600 | 3,1600 | 1400 |
| 18 mar 2024 | 3,2600 | 3,2600 | 3,1600 | 3,2500 | 3,2500 | 30.200 |
| 15 mar 2024 | 3,0100 | 3,1500 | 3,0100 | 3,1100 | 3,1100 | 9600 |
| 14 mar 2024 | 3,1800 | 3,1800 | 3,0900 | 3,0900 | 3,0900 | 8000 |
| 13 mar 2024 | 3,0700 | 3,1800 | 3,0300 | 3,0500 | 3,0500 | 9600 |
| 12 mar 2024 | 2,9900 | 3,1500 | 2,9900 | 3,0900 | 3,0900 | 22.900 |
| 11 mar 2024 | 3,1100 | 3,1100 | 3,0700 | 3,0700 | 3,0700 | 4800 |
| 08 mar 2024 | 3,1200 | 3,1200 | 3,0200 | 3,0400 | 3,0400 | 6200 |
| 07 mar 2024 | 3,0000 | 3,0700 | 3,0000 | 3,0500 | 3,0500 | 8200 |
| 06 mar 2024 | 3,0000 | 3,0600 | 3,0000 | 3,0500 | 3,0500 | 4200 |
| 05 mar 2024 | 3,0600 | 3,0900 | 3,0000 | 3,0600 | 3,0600 | 11.500 |
| 04 mar 2024 | 3,0700 | 3,2600 | 3,0700 | 3,1700 | 3,1700 | 10.000 |
| 01 mar 2024 | 3,2900 | 3,2900 | 3,2200 | 3,2200 | 3,2200 | 4800 |
| 29 feb 2024 | 3,0000 | 3,1900 | 2,9900 | 3,1900 | 3,1900 | 10.000 |
| 28 feb 2024 | 3,2100 | 3,2100 | 3,1400 | 3,1500 | 3,1500 | 8300 |
| 27 feb 2024 | 3,2500 | 3,3000 | 3,1800 | 3,2100 | 3,2100 | 19.800 |
| 26 feb 2024 | 3,2500 | 3,2700 | 3,1500 | 3,1500 | 3,1500 | 24.100 |
| 23 feb 2024 | 3,0400 | 3,2600 | 3,0400 | 3,2000 | 3,2000 | 7300 |
| 22 feb 2024 | 3,2100 | 3,2800 | 3,1400 | 3,1400 | 3,1400 | 61.200 |
| 21 feb 2024 | 3,1500 | 3,1700 | 3,0500 | 3,0600 | 3,0600 | 21.200 |
| 20 feb 2024 | 3,1100 | 3,1100 | 3,0300 | 3,0400 | 3,0400 | 18.500 |
| 16 feb 2024 | 2,8900 | 3,0600 | 2,8900 | 2,9600 | 2,9600 | 36.000 |
| 15 feb 2024 | 3,0200 | 3,0200 | 2,9000 | 2,9200 | 2,9200 | 101.300 |
| 14 feb 2024 | 3,1700 | 3,1700 | 3,0500 | 3,0500 | 3,0500 | 106.500 |
| 13 feb 2024 | 3,1300 | 3,1300 | 3,0600 | 3,1000 | 3,1000 | 80.600 |
| 12 feb 2024 | 3,1800 | 3,4100 | 3,1800 | 3,3100 | 3,3100 | 49.200 |
| 09 feb 2024 | 3,2200 | 3,3000 | 3,1900 | 3,2700 | 3,2700 | 103.500 |
| 08 feb 2024 | 3,7400 | 3,7400 | 3,6400 | 3,6400 | 3,6400 | 35.300 |
| 07 feb 2024 | 3,7400 | 3,7500 | 3,7400 | 3,7400 | 3,7400 | 4600 |
| 06 feb 2024 | 3,7000 | 3,8700 | 3,7000 | 3,7000 | 3,7000 | 7400 |
| 05 feb 2024 | 3,9300 | 3,9300 | 3,7200 | 3,7200 | 3,7200 | 10.000 |
| 02 feb 2024 | 3,8000 | 3,8000 | 3,7800 | 3,7900 | 3,7900 | 55.400 |
| 01 feb 2024 | 3,6300 | 3,7200 | 3,6300 | 3,7100 | 3,7100 | 3200 |
| 31 ene 2024 | 3,8300 | 3,8500 | 3,7100 | 3,7200 | 3,7200 | 43.800 |
| 30 ene 2024 | 3,7100 | 3,7200 | 3,6700 | 3,7200 | 3,7200 | 3300 |
| 29 ene 2024 | 3,7300 | 3,7300 | 3,7100 | 3,7100 | 3,7100 | 4700 |
| 26 ene 2024 | 3,6700 | 3,6700 | 3,6400 | 3,6600 | 3,6600 | 7900 |
| 25 ene 2024 | 3,7000 | 3,7100 | 3,6800 | 3,7100 | 3,7100 | 1600 |
| 24 ene 2024 | 3,6500 | 3,7200 | 3,6500 | 3,7100 | 3,7100 | 7800 |
| 23 ene 2024 | 3,6500 | 3,7000 | 3,6500 | 3,6800 | 3,6800 | 37.100 |
| 22 ene 2024 | 3,6600 | 3,6900 | 3,6600 | 3,6900 | 3,6900 | 4700 |
| 19 ene 2024 | 3,6200 | 3,6300 | 3,5900 | 3,6200 | 3,6200 | 17.400 |
| 18 ene 2024 | 3,6600 | 3,6600 | 3,6300 | 3,6600 | 3,6600 | 6900 |
| 17 ene 2024 | 3,5800 | 3,5800 | 3,5400 | 3,5600 | 3,5600 | 4500 |
| 16 ene 2024 | 3,6900 | 3,6900 | 3,6200 | 3,6300 | 3,6300 | 8400 |
| 12 ene 2024 | 3,7600 | 3,7600 | 3,7300 | 3,7300 | 3,7300 | 2300 |
| 11 ene 2024 | 3,9100 | 3,9100 | 3,7100 | 3,7100 | 3,7100 | 6900 |
| 10 ene 2024 | 3,7900 | 3,7900 | 3,7400 | 3,7600 | 3,7600 | 15.800 |
| 09 ene 2024 | 3,7400 | 3,7400 | 3,5600 | 3,5600 | 3,5600 | 9600 |
| 08 ene 2024 | 3,7300 | 3,7300 | 3,5500 | 3,6000 | 3,6000 | 8800 |
| 05 ene 2024 | 3,6800 | 3,6800 | 3,5500 | 3,5600 | 3,5600 | 5200 |
| 04 ene 2024 | 3,4900 | 3,6100 | 3,4900 | 3,6100 | 3,6100 | 2300 |
| 03 ene 2024 | 3,5100 | 3,5100 | 3,4500 | 3,4700 | 3,4700 | 33.600 |
| 02 ene 2024 | 3,5900 | 3,5900 | 3,5000 | 3,5000 | 3,5000 | 13.700 |
| 29 dic 2023 | 3,5100 | 3,5900 | 3,5100 | 3,5200 | 3,5200 | 9500 |
| 28 dic 2023 | 3,5900 | 3,5900 | 3,5000 | 3,5500 | 3,5500 | 2400 |
| 27 dic 2023 | 3,6700 | 3,6700 | 3,5000 | 3,5400 | 3,5400 | 12.800 |
| 26 dic 2023 | 3,4600 | 3,5300 | 3,4500 | 3,5000 | 3,5000 | 5900 |
| 22 dic 2023 | 3,5000 | 3,5200 | 3,4600 | 3,4700 | 3,4700 | 3300 |
| 21 dic 2023 | 3,4300 | 3,4700 | 3,4300 | 3,4700 | 3,4700 | 3000 |
| 20 dic 2023 | 3,4500 | 3,5900 | 3,4200 | 3,4200 | 3,4200 | 30.200 |
| 19 dic 2023 | 3,4200 | 3,4900 | 3,4200 | 3,4900 | 3,4900 | 6900 |
| 18 dic 2023 | 3,5300 | 3,5300 | 3,4200 | 3,4500 | 3,4500 | 29.000 |
| 15 dic 2023 | 3,5300 | 3,5300 | 3,4300 | 3,4300 | 3,4300 | 7800 |
| 14 dic 2023 | 3,5600 | 3,5600 | 3,4200 | 3,4900 | 3,4900 | 38.200 |
| 13 dic 2023 | 3,6800 | 3,6800 | 3,5200 | 3,5900 | 3,5900 | 3700 |
| *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.