Mercados españoles cerrados
IBEX 35
11.404,90 -39,10 (-0,34%) Euro Stoxx 50
5.051,31 -17,78 (-0,35%) Dólar/Euro
1,0804 -0,0091 (-0,83%) Petróleo Brent
79,49 -0,38 (-0,48%) Oro
2.311,10 -79,80 (-3,34%) Bitcoin EUR
64.138,43 -1.349,41 (-2,06%)
Sintx Technologies, Inc. (SINT)
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:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 5,82 | 5,92 | 5,11 | 5,15 | 5,15 | 97.091 |
| 06 jun 2024 | 6,73 | 6,84 | 5,83 | 5,87 | 5,87 | 103.800 |
| 05 jun 2024 | 6,88 | 7,18 | 6,55 | 6,62 | 6,62 | 177.600 |
| 04 jun 2024 | 6,55 | 7,79 | 6,55 | 7,02 | 7,02 | 293.700 |
| 03 jun 2024 | 7,20 | 7,23 | 6,51 | 6,51 | 6,51 | 153.300 |
| 31 may 2024 | 7,70 | 7,88 | 7,10 | 7,25 | 7,25 | 120.000 |
| 30 may 2024 | 7,89 | 8,19 | 6,61 | 7,72 | 7,72 | 429.000 |
| 29 may 2024 | 8,31 | 8,84 | 7,62 | 7,82 | 7,82 | 314.900 |
| 28 may 2024 | 9,24 | 9,74 | 7,35 | 9,28 | 9,28 | 830.100 |
| 28 may 2024 | 1:200 Split de acciones | |||||
| 24 may 2024 | 15,40 | 15,80 | 13,20 | 13,60 | 13,60 | 223.768 |
| 23 may 2024 | 18,60 | 22,80 | 15,20 | 16,00 | 16,00 | 506.927 |
| 22 may 2024 | 18,00 | 20,40 | 15,80 | 18,60 | 18,60 | 233.231 |
| 21 may 2024 | 19,20 | 21,00 | 17,00 | 18,20 | 18,20 | 196.162 |
| 20 may 2024 | 23,60 | 24,80 | 18,80 | 22,60 | 22,60 | 717.772 |
| 17 may 2024 | 28,00 | 31,20 | 14,60 | 17,00 | 17,00 | 781.774 |
| 16 may 2024 | 27,00 | 39,20 | 22,00 | 28,00 | 28,00 | 1.908.465 |
| 15 may 2024 | 26,60 | 45,60 | 20,60 | 25,60 | 25,60 | 501.756 |
| 14 may 2024 | 7,60 | 12,60 | 6,60 | 11,00 | 11,00 | 786.779 |
| 13 may 2024 | 8,20 | 8,40 | 7,40 | 7,80 | 7,80 | 73.859 |
| 10 may 2024 | 9,20 | 9,20 | 7,40 | 8,00 | 8,00 | 105.780 |
| 09 may 2024 | 9,00 | 9,20 | 8,60 | 8,80 | 8,80 | 53.335 |
| 08 may 2024 | 9,00 | 9,60 | 8,60 | 8,80 | 8,80 | 58.605 |
| 07 may 2024 | 8,20 | 9,20 | 8,20 | 9,00 | 9,00 | 59.005 |
| 06 may 2024 | 9,20 | 9,40 | 8,20 | 8,40 | 8,40 | 54.103 |
| 03 may 2024 | 9,60 | 9,60 | 8,80 | 9,40 | 9,40 | 52.585 |
| 02 may 2024 | 9,60 | 10,00 | 8,00 | 9,40 | 9,40 | 86.767 |
| 01 may 2024 | 8,80 | 9,40 | 8,00 | 9,40 | 9,40 | 101.723 |
| 30 abr 2024 | 10,00 | 10,40 | 9,00 | 9,00 | 9,00 | 152.586 |
| 29 abr 2024 | 10,00 | 12,00 | 9,20 | 11,00 | 11,00 | 871.824 |
| 26 abr 2024 | 7,20 | 8,40 | 7,00 | 8,00 | 8,00 | 122.881 |
| 25 abr 2024 | 7,60 | 7,60 | 7,20 | 7,40 | 7,40 | 82.152 |
| 24 abr 2024 | 7,80 | 8,60 | 7,60 | 7,80 | 7,80 | 228.695 |
| 23 abr 2024 | 7,00 | 8,00 | 6,80 | 7,20 | 7,20 | 173.947 |
| 22 abr 2024 | 8,00 | 8,40 | 7,40 | 7,60 | 7,60 | 224.090 |
| 19 abr 2024 | 8,00 | 9,40 | 6,80 | 8,40 | 8,40 | 549.692 |
| 18 abr 2024 | 12,00 | 13,60 | 7,60 | 8,00 | 8,00 | 2.194.907 |
| 17 abr 2024 | 5,00 | 9,40 | 4,60 | 7,40 | 7,40 | 2.451.296 |
| 16 abr 2024 | 4,40 | 4,80 | 4,20 | 4,60 | 4,60 | 102.012 |
| 15 abr 2024 | 4,80 | 4,80 | 4,20 | 4,40 | 4,40 | 112.705 |
| 12 abr 2024 | 5,00 | 5,00 | 4,60 | 4,80 | 4,80 | 118.567 |
| 11 abr 2024 | 5,00 | 5,00 | 4,80 | 5,00 | 5,00 | 69.016 |
| 10 abr 2024 | 4,80 | 5,00 | 4,60 | 5,00 | 5,00 | 91.998 |
| 09 abr 2024 | 5,00 | 5,40 | 4,80 | 5,20 | 5,20 | 127.792 |
| 08 abr 2024 | 5,00 | 5,20 | 4,60 | 5,00 | 5,00 | 124.957 |
| 05 abr 2024 | 5,00 | 5,00 | 4,40 | 5,00 | 5,00 | 149.821 |
| 04 abr 2024 | 5,20 | 5,60 | 4,80 | 5,00 | 5,00 | 302.363 |
| 03 abr 2024 | 4,40 | 5,00 | 4,40 | 4,60 | 4,60 | 434.118 |
| 02 abr 2024 | 7,60 | 8,40 | 6,80 | 8,20 | 8,20 | 57.167 |
| 01 abr 2024 | 8,60 | 8,80 | 7,60 | 7,80 | 7,80 | 92.882 |
| 28 mar 2024 | 10,40 | 10,40 | 9,60 | 10,00 | 10,00 | 42.816 |
| 27 mar 2024 | 10,00 | 10,40 | 9,80 | 10,20 | 10,20 | 53.680 |
| 26 mar 2024 | 9,80 | 10,80 | 9,60 | 9,80 | 9,80 | 84.290 |
| 25 mar 2024 | 9,00 | 10,20 | 8,60 | 10,00 | 10,00 | 263.439 |
| 22 mar 2024 | 18,80 | 20,00 | 18,00 | 18,60 | 18,60 | 35.166 |
| 21 mar 2024 | 28,60 | 29,60 | 27,00 | 27,20 | 27,20 | 3786 |
| 20 mar 2024 | 26,00 | 28,60 | 26,00 | 28,20 | 28,20 | 10.167 |
| 19 mar 2024 | 25,80 | 26,80 | 25,20 | 26,00 | 26,00 | 1492 |
| 18 mar 2024 | 25,80 | 26,80 | 24,40 | 25,40 | 25,40 | 1890 |
| 15 mar 2024 | 25,80 | 25,80 | 24,80 | 25,00 | 25,00 | 1962 |
| 14 mar 2024 | 24,80 | 26,00 | 24,40 | 25,40 | 25,40 | 1596 |
| 13 mar 2024 | 25,40 | 26,20 | 24,40 | 25,60 | 25,60 | 1817 |
| 12 mar 2024 | 25,60 | 26,00 | 23,20 | 25,20 | 25,20 | 6020 |
| 11 mar 2024 | 26,80 | 26,80 | 25,20 | 25,60 | 25,60 | 4046 |
| 08 mar 2024 | 26,40 | 26,60 | 25,60 | 26,40 | 26,40 | 3162 |
| 07 mar 2024 | 26,80 | 26,80 | 25,60 | 26,40 | 26,40 | 5944 |
| 06 mar 2024 | 26,20 | 27,40 | 25,80 | 26,00 | 26,00 | 5062 |
| 05 mar 2024 | 27,20 | 27,60 | 26,20 | 26,20 | 26,20 | 8341 |
| 04 mar 2024 | 28,00 | 28,00 | 27,00 | 27,20 | 27,20 | 3839 |
| 01 mar 2024 | 27,60 | 28,00 | 26,80 | 27,80 | 27,80 | 2098 |
| 29 feb 2024 | 27,40 | 28,00 | 27,20 | 27,60 | 27,60 | 3816 |
| 28 feb 2024 | 28,80 | 28,80 | 26,60 | 27,40 | 27,40 | 4826 |
| 27 feb 2024 | 28,00 | 29,20 | 26,80 | 28,60 | 28,60 | 6406 |
| 26 feb 2024 | 28,20 | 29,00 | 26,20 | 27,40 | 27,40 | 11.847 |
| 23 feb 2024 | 29,00 | 29,00 | 27,40 | 28,20 | 28,20 | 5443 |
| 22 feb 2024 | 29,40 | 29,80 | 27,20 | 28,00 | 28,00 | 17.753 |
| 21 feb 2024 | 30,20 | 46,00 | 28,40 | 30,00 | 30,00 | 126.408 |
| 20 feb 2024 | 30,00 | 30,00 | 27,80 | 29,60 | 29,60 | 4185 |
| 16 feb 2024 | 27,40 | 30,00 | 27,40 | 29,00 | 29,00 | 6426 |
| 15 feb 2024 | 28,00 | 32,00 | 26,60 | 29,20 | 29,20 | 26.660 |
| 14 feb 2024 | 30,40 | 30,60 | 26,80 | 26,80 | 26,80 | 6684 |
| 13 feb 2024 | 30,00 | 31,40 | 29,00 | 29,00 | 29,00 | 7967 |
| 12 feb 2024 | 30,00 | 31,80 | 29,00 | 30,00 | 30,00 | 9003 |
| 09 feb 2024 | 29,80 | 30,20 | 28,60 | 29,20 | 29,20 | 10.168 |
| 08 feb 2024 | 26,80 | 34,00 | 26,20 | 32,00 | 32,00 | 28.057 |
| 07 feb 2024 | 28,40 | 28,40 | 26,00 | 27,40 | 27,40 | 10.073 |
| 06 feb 2024 | 28,00 | 29,00 | 27,40 | 28,40 | 28,40 | 8758 |
| 05 feb 2024 | 30,20 | 30,80 | 28,40 | 29,80 | 29,80 | 13.878 |
| 02 feb 2024 | 30,60 | 32,60 | 29,80 | 31,00 | 31,00 | 17.131 |
| 01 feb 2024 | 28,80 | 32,20 | 28,00 | 30,00 | 30,00 | 23.662 |
| 31 ene 2024 | 48,80 | 55,40 | 30,00 | 30,80 | 30,80 | 186.961 |
| 30 ene 2024 | 53,40 | 54,40 | 46,00 | 47,00 | 47,00 | 45.487 |
| 29 ene 2024 | 58,00 | 58,00 | 54,00 | 54,40 | 54,40 | 1594 |
| 26 ene 2024 | 61,20 | 61,20 | 57,00 | 60,00 | 60,00 | 308 |
| 25 ene 2024 | 59,60 | 59,60 | 55,80 | 57,80 | 57,80 | 974 |
| 24 ene 2024 | 64,00 | 65,00 | 62,20 | 62,60 | 62,60 | 291 |
| 23 ene 2024 | 64,00 | 64,00 | 60,20 | 62,60 | 62,60 | 262 |
| 22 ene 2024 | 58,40 | 64,00 | 58,40 | 62,00 | 62,00 | 420 |
| 19 ene 2024 | 59,20 | 61,60 | 59,00 | 59,20 | 59,20 | 302 |
| 18 ene 2024 | 60,00 | 62,00 | 59,60 | 59,60 | 59,60 | 458 |
| *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.