Mercados españoles cerrados en 1 hr 1 min
IBEX 35
11.056,10 -96,90 (-0,87%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0778 +0,0027 (+0,25%) Petróleo Brent
83,96 +0,38 (+0,45%) Oro
2.341,40 +19,10 (+0,82%) Bitcoin EUR
56.799,01 -1.203,98 (-2,08%)
Strong Global Entertainment, Inc. (SGE)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:28AM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 1,9700 | 2,0431 | 1,7200 | 1,9599 | 1,9599 | 118.436 |
| 08 may 2024 | 1,7700 | 2,2000 | 1,5700 | 2,0200 | 2,0200 | 872.800 |
| 07 may 2024 | 2,4200 | 2,4500 | 1,6700 | 1,8800 | 1,8800 | 1.540.100 |
| 06 may 2024 | 1,5650 | 3,2500 | 1,5600 | 2,6500 | 2,6500 | 74.918.700 |
| 03 may 2024 | 1,1400 | 1,2000 | 1,1200 | 1,1400 | 1,1400 | 654.900 |
| 02 may 2024 | 1,1400 | 1,2050 | 1,0400 | 1,1100 | 1,1100 | 6000 |
| 01 may 2024 | 1,2120 | 1,2120 | 1,1500 | 1,1600 | 1,1600 | 1100 |
| 30 abr 2024 | 1,2600 | 1,2600 | 1,1650 | 1,1700 | 1,1700 | 700 |
| 29 abr 2024 | 1,1800 | 1,2210 | 1,1450 | 1,2100 | 1,2100 | 2700 |
| 26 abr 2024 | 1,1800 | 1,2000 | 1,0800 | 1,1600 | 1,1600 | 2500 |
| 25 abr 2024 | 1,1000 | 1,2000 | 1,0600 | 1,2000 | 1,2000 | 10.700 |
| 24 abr 2024 | 1,1600 | 1,2300 | 1,1000 | 1,1700 | 1,1700 | 26.300 |
| 23 abr 2024 | 1,3880 | 1,3880 | 1,1900 | 1,3000 | 1,3000 | 2100 |
| 22 abr 2024 | 1,1000 | 1,4000 | 1,1000 | 1,3900 | 1,3900 | 38.400 |
| 19 abr 2024 | 1,1100 | 1,4200 | 1,1100 | 1,4000 | 1,4000 | 6900 |
| 18 abr 2024 | 1,1700 | 1,4000 | 1,1600 | 1,4000 | 1,4000 | 8600 |
| 17 abr 2024 | 1,1100 | 1,3200 | 1,1100 | 1,3200 | 1,3200 | 2600 |
| 16 abr 2024 | 1,2100 | 1,2450 | 1,0800 | 1,0900 | 1,0900 | 16.200 |
| 15 abr 2024 | 1,2950 | 1,3240 | 1,2500 | 1,2500 | 1,2500 | 900 |
| 12 abr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 200 |
| 11 abr 2024 | 1,2200 | 1,2800 | 1,2100 | 1,2800 | 1,2800 | 1800 |
| 10 abr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1300 |
| 09 abr 2024 | 1,1980 | 1,2300 | 1,1980 | 1,2300 | 1,2300 | 1900 |
| 08 abr 2024 | 1,4500 | 1,4500 | 1,2800 | 1,3200 | 1,3200 | 5400 |
| 05 abr 2024 | 1,1500 | 1,4400 | 1,1500 | 1,4400 | 1,4400 | 15.500 |
| 04 abr 2024 | 1,2400 | 1,2400 | 1,1600 | 1,2000 | 1,2000 | 6200 |
| 03 abr 2024 | 1,2580 | 1,2580 | 1,2310 | 1,2310 | 1,2310 | 400 |
| 02 abr 2024 | 1,2600 | 1,2620 | 1,2600 | 1,2620 | 1,2620 | 800 |
| 01 abr 2024 | 1,4400 | 1,4700 | 1,1900 | 1,3200 | 1,3200 | 4100 |
| 28 mar 2024 | 1,3800 | 1,5900 | 1,3600 | 1,4700 | 1,4700 | 39.300 |
| 27 mar 2024 | 1,2300 | 1,3700 | 1,1900 | 1,2100 | 1,2100 | 1600 |
| 26 mar 2024 | 1,2230 | 1,2600 | 1,1900 | 1,1900 | 1,1900 | 10.600 |
| 25 mar 2024 | 1,3400 | 1,3400 | 1,1600 | 1,3400 | 1,3400 | 22.700 |
| 22 mar 2024 | 1,1900 | 1,3000 | 1,1700 | 1,1700 | 1,1700 | 2400 |
| 21 mar 2024 | 1,1900 | 1,2100 | 1,1900 | 1,1900 | 1,1900 | 8100 |
| 20 mar 2024 | 1,1800 | 1,1900 | 1,1800 | 1,1900 | 1,1900 | 600 |
| 19 mar 2024 | 1,2800 | 1,2800 | 1,0760 | 1,1700 | 1,1700 | 11.500 |
| 18 mar 2024 | 1,2960 | 1,2960 | 1,2900 | 1,2900 | 1,2900 | 3800 |
| 15 mar 2024 | 1,2510 | 1,2510 | 1,1600 | 1,2500 | 1,2500 | 4200 |
| 14 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 13 mar 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | 700 |
| 12 mar 2024 | 1,3900 | 1,3900 | 1,3400 | 1,3550 | 1,3550 | 1400 |
| 11 mar 2024 | 1,3300 | 1,3380 | 1,1440 | 1,3380 | 1,3380 | 4100 |
| 08 mar 2024 | 1,3200 | 1,3530 | 1,2800 | 1,3530 | 1,3530 | 3200 |
| 07 mar 2024 | 1,2800 | 1,2800 | 1,2700 | 1,2700 | 1,2700 | 900 |
| 06 mar 2024 | 1,2350 | 1,2850 | 1,2350 | 1,2850 | 1,2850 | 600 |
| 05 mar 2024 | 1,3630 | 1,3630 | 1,3200 | 1,3200 | 1,3200 | 3400 |
| 04 mar 2024 | 1,2570 | 1,3800 | 1,2570 | 1,3000 | 1,3000 | 2300 |
| 01 mar 2024 | 1,2300 | 1,4500 | 1,2300 | 1,3300 | 1,3300 | 17.200 |
| 29 feb 2024 | 1,1500 | 1,3290 | 1,1500 | 1,2200 | 1,2200 | 12.000 |
| 28 feb 2024 | 1,1700 | 1,2100 | 1,1100 | 1,1520 | 1,1520 | 13.100 |
| 27 feb 2024 | 1,1000 | 1,1500 | 1,1000 | 1,1300 | 1,1300 | 77.500 |
| 26 feb 2024 | 1,1000 | 1,1000 | 1,0700 | 1,0700 | 1,0700 | 800 |
| 23 feb 2024 | 1,1010 | 1,1400 | 1,0900 | 1,0900 | 1,0900 | 5300 |
| 22 feb 2024 | 1,1200 | 1,2440 | 1,1200 | 1,2400 | 1,2400 | 4500 |
| 21 feb 2024 | 1,3400 | 1,3400 | 1,0900 | 1,1900 | 1,1900 | 8900 |
| 20 feb 2024 | 1,1300 | 1,2000 | 1,1300 | 1,1800 | 1,1800 | 4400 |
| 16 feb 2024 | 1,0500 | 1,1200 | 1,0300 | 1,1200 | 1,1200 | 4000 |
| 15 feb 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 2300 |
| 14 feb 2024 | 1,0710 | 1,0710 | 1,0710 | 1,0710 | 1,0710 | 800 |
| 13 feb 2024 | 1,1000 | 1,1000 | 1,0500 | 1,0600 | 1,0600 | 1700 |
| 12 feb 2024 | 1,0500 | 1,1900 | 1,0500 | 1,1700 | 1,1700 | 16.400 |
| 09 feb 2024 | 1,0860 | 1,0860 | 1,0200 | 1,0200 | 1,0200 | 6900 |
| 08 feb 2024 | 1,2000 | 1,2000 | 1,0360 | 1,0700 | 1,0700 | 6500 |
| 07 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 300 |
| 06 feb 2024 | 1,1200 | 1,1500 | 1,1100 | 1,1100 | 1,1100 | 1400 |
| 05 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 300 |
| 02 feb 2024 | 1,1500 | 1,2350 | 1,1500 | 1,1600 | 1,1600 | 600 |
| 01 feb 2024 | 1,2000 | 1,2400 | 1,1300 | 1,1300 | 1,1300 | 700 |
| 31 ene 2024 | 1,1900 | 1,2100 | 1,1300 | 1,1300 | 1,1300 | 6500 |
| 30 ene 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1500 | 1,1500 | 800 |
| 29 ene 2024 | 1,0700 | 1,2600 | 1,0700 | 1,2000 | 1,2000 | 6400 |
| 26 ene 2024 | 1,2200 | 1,2800 | 1,2100 | 1,2800 | 1,2800 | 3700 |
| 25 ene 2024 | 1,2500 | 1,3300 | 1,2300 | 1,3200 | 1,3200 | 12.400 |
| 24 ene 2024 | 1,5000 | 1,5210 | 1,3100 | 1,3800 | 1,3800 | 20.400 |
| 23 ene 2024 | 1,6460 | 1,6500 | 1,6460 | 1,6500 | 1,6500 | 700 |
| 22 ene 2024 | 1,6700 | 1,6700 | 1,5600 | 1,5800 | 1,5800 | 1700 |
| 19 ene 2024 | 1,6900 | 1,6900 | 1,5600 | 1,6360 | 1,6360 | 1300 |
| 18 ene 2024 | 1,5400 | 1,6400 | 1,5200 | 1,5440 | 1,5440 | 3400 |
| 17 ene 2024 | 1,6000 | 1,6000 | 1,4800 | 1,4800 | 1,4800 | 3600 |
| 16 ene 2024 | 1,5900 | 1,8500 | 1,5900 | 1,6050 | 1,6050 | 3200 |
| 12 ene 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 700 |
| 11 ene 2024 | 1,5000 | 1,6600 | 1,5000 | 1,6530 | 1,6530 | 2500 |
| 10 ene 2024 | 1,5500 | 1,6500 | 1,5400 | 1,6360 | 1,6360 | 1300 |
| 09 ene 2024 | 1,5100 | 1,7600 | 1,4900 | 1,6400 | 1,6400 | 8300 |
| 08 ene 2024 | 1,5500 | 1,6400 | 1,5250 | 1,5250 | 1,5250 | 3500 |
| 05 ene 2024 | 1,4650 | 1,4650 | 1,4100 | 1,4100 | 1,4100 | 900 |
| 04 ene 2024 | 1,3600 | 1,5760 | 1,3600 | 1,4200 | 1,4200 | 800 |
| 03 ene 2024 | 1,4800 | 1,5000 | 1,4200 | 1,4200 | 1,4200 | 2400 |
| 02 ene 2024 | 1,5990 | 1,5990 | 1,5990 | 1,5990 | 1,5990 | - |
| 29 dic 2023 | 1,4500 | 1,7000 | 1,4400 | 1,5990 | 1,5990 | 13.100 |
| 28 dic 2023 | 1,5000 | 1,5700 | 1,4300 | 1,4400 | 1,4400 | 4700 |
| 27 dic 2023 | 1,5900 | 1,6450 | 1,4500 | 1,5600 | 1,5600 | 5200 |
| 26 dic 2023 | 1,5400 | 1,7500 | 1,4500 | 1,5900 | 1,5900 | 12.900 |
| 22 dic 2023 | 1,5300 | 1,7500 | 1,4200 | 1,7000 | 1,7000 | 8600 |
| 21 dic 2023 | 1,9500 | 1,9500 | 1,5050 | 1,6100 | 1,6100 | 7500 |
| 20 dic 2023 | 1,6000 | 1,7000 | 1,3500 | 1,6000 | 1,6000 | 24.400 |
| 19 dic 2023 | 1,3600 | 1,7000 | 1,3600 | 1,5700 | 1,5700 | 13.300 |
| 18 dic 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 300 |
| 15 dic 2023 | 1,6000 | 1,7400 | 1,3800 | 1,4900 | 1,4900 | 12.200 |
| *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.