Mercados españoles cerrados en 1 hr 2 mins
IBEX 35
11.056,20 -96,80 (-0,87%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0778 +0,0027 (+0,25%) Petróleo Brent
83,91 +0,33 (+0,39%) Oro
2.340,50 +18,20 (+0,78%) Bitcoin EUR
56.815,22 -1.240,05 (-2,14%)
Skeena Resources Limited (SKE)
NYSE - 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 | 4,8200 | 4,9000 | 4,7797 | 4,8902 | 4,8902 | 51.349 |
| 08 may 2024 | 4,7600 | 4,9000 | 4,6900 | 4,7600 | 4,7600 | 148.500 |
| 07 may 2024 | 4,7600 | 4,8600 | 4,7400 | 4,8300 | 4,8300 | 95.700 |
| 06 may 2024 | 4,7900 | 4,8870 | 4,7710 | 4,8100 | 4,8100 | 134.500 |
| 03 may 2024 | 4,8400 | 4,8400 | 4,6300 | 4,6600 | 4,6600 | 172.800 |
| 02 may 2024 | 4,9300 | 4,9300 | 4,7000 | 4,7400 | 4,7400 | 262.400 |
| 01 may 2024 | 4,7700 | 5,1000 | 4,7300 | 4,9300 | 4,9300 | 304.900 |
| 30 abr 2024 | 4,8900 | 4,9000 | 4,7100 | 4,7400 | 4,7400 | 214.000 |
| 29 abr 2024 | 4,9700 | 5,0500 | 4,8000 | 5,0300 | 5,0300 | 130.100 |
| 26 abr 2024 | 4,7200 | 4,9400 | 4,6900 | 4,9300 | 4,9300 | 202.800 |
| 25 abr 2024 | 4,6200 | 4,7250 | 4,5100 | 4,6800 | 4,6800 | 219.500 |
| 24 abr 2024 | 4,7700 | 4,7900 | 4,6200 | 4,6400 | 4,6400 | 148.900 |
| 23 abr 2024 | 4,4800 | 4,8100 | 4,4100 | 4,7800 | 4,7800 | 223.900 |
| 22 abr 2024 | 4,6400 | 4,6400 | 4,3800 | 4,4900 | 4,4900 | 283.600 |
| 19 abr 2024 | 4,6200 | 4,7500 | 4,6100 | 4,6400 | 4,6400 | 217.100 |
| 18 abr 2024 | 4,6600 | 4,7900 | 4,6400 | 4,6700 | 4,6700 | 178.500 |
| 17 abr 2024 | 4,7500 | 4,8100 | 4,5800 | 4,6700 | 4,6700 | 198.400 |
| 16 abr 2024 | 4,6000 | 4,7400 | 4,5250 | 4,7000 | 4,7000 | 219.700 |
| 15 abr 2024 | 4,7000 | 4,7000 | 4,4900 | 4,6300 | 4,6300 | 217.600 |
| 12 abr 2024 | 4,9000 | 5,1200 | 4,5900 | 4,6600 | 4,6600 | 526.000 |
| 11 abr 2024 | 4,7100 | 4,7650 | 4,6010 | 4,7400 | 4,7400 | 218.000 |
| 10 abr 2024 | 4,6900 | 4,7500 | 4,5800 | 4,7100 | 4,7100 | 275.800 |
| 09 abr 2024 | 4,7700 | 4,8400 | 4,6900 | 4,7900 | 4,7900 | 393.700 |
| 08 abr 2024 | 4,7500 | 4,8200 | 4,5700 | 4,6300 | 4,6300 | 280.400 |
| 05 abr 2024 | 4,6200 | 4,7800 | 4,5500 | 4,7300 | 4,7300 | 109.700 |
| 04 abr 2024 | 4,8500 | 4,8600 | 4,6100 | 4,6100 | 4,6100 | 154.500 |
| 03 abr 2024 | 4,6800 | 4,8600 | 4,6000 | 4,8500 | 4,8500 | 314.700 |
| 02 abr 2024 | 4,6300 | 4,6800 | 4,5800 | 4,6800 | 4,6800 | 114.600 |
| 01 abr 2024 | 4,7000 | 4,8400 | 4,5700 | 4,6600 | 4,6600 | 191.700 |
| 28 mar 2024 | 4,4600 | 4,7500 | 4,4200 | 4,6200 | 4,6200 | 243.700 |
| 27 mar 2024 | 4,2300 | 4,4700 | 4,2300 | 4,4500 | 4,4500 | 162.900 |
| 26 mar 2024 | 4,4400 | 4,4600 | 4,2400 | 4,2400 | 4,2400 | 99.300 |
| 25 mar 2024 | 4,3400 | 4,4800 | 4,3000 | 4,3300 | 4,3300 | 139.100 |
| 22 mar 2024 | 4,4300 | 4,4600 | 4,2850 | 4,3700 | 4,3700 | 74.900 |
| 21 mar 2024 | 4,6000 | 4,6200 | 4,4000 | 4,4200 | 4,4200 | 120.800 |
| 20 mar 2024 | 4,1200 | 4,4720 | 4,1100 | 4,4400 | 4,4400 | 104.100 |
| 19 mar 2024 | 4,2600 | 4,2600 | 4,1400 | 4,1600 | 4,1600 | 90.000 |
| 18 mar 2024 | 4,4900 | 4,5100 | 4,2600 | 4,2900 | 4,2900 | 117.400 |
| 15 mar 2024 | 4,4400 | 4,5300 | 4,3700 | 4,4500 | 4,4500 | 133.800 |
| 14 mar 2024 | 4,4700 | 4,4700 | 4,2800 | 4,4100 | 4,4100 | 151.600 |
| 13 mar 2024 | 4,4200 | 4,6500 | 4,3900 | 4,5000 | 4,5000 | 245.100 |
| 12 mar 2024 | 4,5000 | 4,5000 | 4,2500 | 4,4000 | 4,4000 | 248.800 |
| 11 mar 2024 | 4,3500 | 4,5700 | 4,3500 | 4,5100 | 4,5100 | 319.000 |
| 08 mar 2024 | 4,5600 | 4,6100 | 4,4100 | 4,4100 | 4,4100 | 191.900 |
| 07 mar 2024 | 4,5500 | 4,5900 | 4,4700 | 4,5500 | 4,5500 | 161.400 |
| 06 mar 2024 | 4,1700 | 4,5200 | 4,1700 | 4,4800 | 4,4800 | 313.200 |
| 05 mar 2024 | 4,0800 | 4,2200 | 4,0400 | 4,2200 | 4,2200 | 165.300 |
| 04 mar 2024 | 4,1100 | 4,1100 | 3,9000 | 4,0200 | 4,0200 | 186.100 |
| 01 mar 2024 | 3,6900 | 4,0250 | 3,5900 | 4,0200 | 4,0200 | 426.600 |
| 29 feb 2024 | 3,5500 | 3,6600 | 3,5000 | 3,6600 | 3,6600 | 335.600 |
| 28 feb 2024 | 3,4900 | 3,5500 | 3,4400 | 3,5100 | 3,5100 | 117.000 |
| 27 feb 2024 | 3,4300 | 3,5100 | 3,2900 | 3,4900 | 3,4900 | 254.400 |
| 26 feb 2024 | 3,5200 | 3,5200 | 3,3700 | 3,4100 | 3,4100 | 204.900 |
| 23 feb 2024 | 3,4300 | 3,5500 | 3,3800 | 3,5300 | 3,5300 | 229.300 |
| 22 feb 2024 | 3,5900 | 3,5900 | 3,4000 | 3,4800 | 3,4800 | 145.900 |
| 21 feb 2024 | 3,7100 | 3,7300 | 3,5000 | 3,5700 | 3,5700 | 153.100 |
| 20 feb 2024 | 3,8500 | 3,8500 | 3,5800 | 3,7000 | 3,7000 | 190.800 |
| 16 feb 2024 | 3,8000 | 3,8400 | 3,7100 | 3,8200 | 3,8200 | 111.100 |
| 15 feb 2024 | 3,8000 | 3,8900 | 3,7100 | 3,8000 | 3,8000 | 171.500 |
| 14 feb 2024 | 4,0000 | 4,0000 | 3,7000 | 3,7100 | 3,7100 | 317.800 |
| 13 feb 2024 | 4,2200 | 4,2200 | 3,9270 | 4,0000 | 4,0000 | 206.800 |
| 12 feb 2024 | 4,2100 | 4,3100 | 4,2100 | 4,2900 | 4,2900 | 57.200 |
| 09 feb 2024 | 4,2900 | 4,3600 | 4,1700 | 4,2100 | 4,2100 | 97.000 |
| 08 feb 2024 | 4,3500 | 4,4000 | 4,2700 | 4,3500 | 4,3500 | 90.600 |
| 07 feb 2024 | 4,3200 | 4,3600 | 4,2600 | 4,3300 | 4,3300 | 66.800 |
| 06 feb 2024 | 4,5300 | 4,5900 | 4,3700 | 4,3900 | 4,3900 | 72.400 |
| 05 feb 2024 | 4,4600 | 4,5700 | 4,4000 | 4,5600 | 4,5600 | 84.200 |
| 02 feb 2024 | 4,6500 | 4,6500 | 4,4100 | 4,6100 | 4,6100 | 124.200 |
| 01 feb 2024 | 4,6000 | 4,7800 | 4,4400 | 4,7500 | 4,7500 | 108.000 |
| 31 ene 2024 | 4,8400 | 4,9500 | 4,5500 | 4,5600 | 4,5600 | 274.800 |
| 30 ene 2024 | 4,7100 | 4,8600 | 4,5700 | 4,8600 | 4,8600 | 250.300 |
| 29 ene 2024 | 4,2100 | 4,7400 | 4,1800 | 4,7000 | 4,7000 | 384.100 |
| 26 ene 2024 | 4,2000 | 4,2400 | 4,1400 | 4,2100 | 4,2100 | 197.800 |
| 25 ene 2024 | 4,2600 | 4,2600 | 4,1000 | 4,2100 | 4,2100 | 188.300 |
| 24 ene 2024 | 4,2500 | 4,3700 | 4,0100 | 4,2200 | 4,2200 | 177.000 |
| 23 ene 2024 | 4,0500 | 4,2300 | 4,0500 | 4,2200 | 4,2200 | 121.500 |
| 22 ene 2024 | 4,0000 | 4,0850 | 3,9850 | 4,0600 | 4,0600 | 107.700 |
| 19 ene 2024 | 4,0500 | 4,0890 | 3,9000 | 4,0700 | 4,0700 | 216.700 |
| 18 ene 2024 | 4,1500 | 4,1500 | 3,9700 | 4,0100 | 4,0100 | 161.300 |
| 17 ene 2024 | 4,2000 | 4,2000 | 4,0800 | 4,1500 | 4,1500 | 217.600 |
| 16 ene 2024 | 4,3200 | 4,3200 | 4,1400 | 4,2100 | 4,2100 | 118.900 |
| 12 ene 2024 | 4,2500 | 4,4400 | 4,2400 | 4,3300 | 4,3300 | 101.100 |
| 11 ene 2024 | 4,1500 | 4,2200 | 4,0300 | 4,1300 | 4,1300 | 194.600 |
| 10 ene 2024 | 4,2200 | 4,2990 | 4,1300 | 4,1900 | 4,1900 | 150.500 |
| 09 ene 2024 | 4,4200 | 4,4200 | 4,2500 | 4,2600 | 4,2600 | 109.700 |
| 08 ene 2024 | 4,4000 | 4,4400 | 4,3200 | 4,4100 | 4,4100 | 156.800 |
| 05 ene 2024 | 4,3500 | 4,4400 | 4,2800 | 4,3600 | 4,3600 | 123.500 |
| 04 ene 2024 | 4,5900 | 4,5900 | 4,3500 | 4,3700 | 4,3700 | 192.700 |
| 03 ene 2024 | 4,6000 | 4,6200 | 4,5000 | 4,5200 | 4,5200 | 183.800 |
| 02 ene 2024 | 4,9500 | 4,9500 | 4,6900 | 4,7500 | 4,7500 | 145.100 |
| 29 dic 2023 | 4,9400 | 5,0200 | 4,8420 | 4,8800 | 4,8800 | 153.000 |
| 28 dic 2023 | 5,1600 | 5,2000 | 4,9800 | 5,0100 | 5,0100 | 171.600 |
| 27 dic 2023 | 5,2000 | 5,2000 | 5,0200 | 5,1600 | 5,1600 | 167.400 |
| 26 dic 2023 | 4,9500 | 5,1800 | 4,9500 | 5,1700 | 5,1700 | 88.700 |
| 22 dic 2023 | 5,0900 | 5,2000 | 4,9000 | 4,9200 | 4,9200 | 141.600 |
| 21 dic 2023 | 4,9500 | 4,9500 | 4,8100 | 4,9400 | 4,9400 | 187.900 |
| 20 dic 2023 | 4,9400 | 5,0200 | 4,8000 | 4,8200 | 4,8200 | 160.500 |
| 19 dic 2023 | 4,6600 | 4,8600 | 4,5700 | 4,8600 | 4,8600 | 282.300 |
| 18 dic 2023 | 4,6350 | 4,7500 | 4,4600 | 4,5400 | 4,5400 | 288.400 |
| 15 dic 2023 | 4,5200 | 4,5200 | 4,3000 | 4,4600 | 4,4600 | 234.600 |
| *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.