Mercados españoles abiertos en 7 hrs 37 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0700 -0,0001 (-0,01%) Petróleo Brent
88,05 +0,03 (+0,03%) Bitcoin EUR
60.047,89 -1.934,70 (-3,12%)
SNDL Inc. (SNDL)
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:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 2,0600 | 2,0700 | 1,9700 | 2,0000 | 2,0000 | 3.618.320 |
| 23 abr 2024 | 1,8500 | 2,0800 | 1,8500 | 2,0700 | 2,0700 | 4.913.100 |
| 22 abr 2024 | 1,8700 | 1,9000 | 1,8000 | 1,8800 | 1,8800 | 2.795.600 |
| 19 abr 2024 | 1,8300 | 1,9000 | 1,8100 | 1,8700 | 1,8700 | 3.168.200 |
| 18 abr 2024 | 1,8100 | 1,9100 | 1,8000 | 1,8300 | 1,8300 | 3.269.700 |
| 17 abr 2024 | 1,9800 | 1,9900 | 1,7500 | 1,8300 | 1,8300 | 7.234.200 |
| 16 abr 2024 | 1,9100 | 2,0000 | 1,8800 | 1,9800 | 1,9800 | 4.074.400 |
| 15 abr 2024 | 1,9800 | 2,0600 | 1,9150 | 1,9200 | 1,9200 | 5.498.300 |
| 12 abr 2024 | 2,0900 | 2,1650 | 1,9700 | 2,0000 | 2,0000 | 4.611.500 |
| 11 abr 2024 | 2,0700 | 2,1200 | 1,9600 | 2,0900 | 2,0900 | 6.094.200 |
| 10 abr 2024 | 2,0150 | 2,2000 | 1,9800 | 2,0700 | 2,0700 | 6.356.700 |
| 09 abr 2024 | 2,1300 | 2,2600 | 2,0700 | 2,0900 | 2,0900 | 9.202.900 |
| 08 abr 2024 | 2,2100 | 2,4100 | 2,1600 | 2,2700 | 2,2700 | 9.001.300 |
| 05 abr 2024 | 2,1700 | 2,2700 | 2,1200 | 2,2000 | 2,2000 | 9.858.100 |
| 04 abr 2024 | 2,6700 | 2,6700 | 2,2300 | 2,2700 | 2,2700 | 27.318.600 |
| 03 abr 2024 | 2,0400 | 2,5300 | 1,9800 | 2,5000 | 2,5000 | 23.257.300 |
| 02 abr 2024 | 1,9600 | 2,1200 | 1,9200 | 2,0400 | 2,0400 | 8.212.300 |
| 01 abr 2024 | 2,0000 | 2,0300 | 1,9100 | 1,9700 | 1,9700 | 8.652.200 |
| 28 mar 2024 | 2,1000 | 2,1200 | 1,9900 | 2,0050 | 2,0050 | 14.186.900 |
| 27 mar 2024 | 1,9900 | 2,1900 | 1,8700 | 2,1800 | 2,1800 | 17.923.300 |
| 26 mar 2024 | 1,7200 | 1,9900 | 1,7100 | 1,9700 | 1,9700 | 15.043.000 |
| 25 mar 2024 | 1,7500 | 1,8100 | 1,6800 | 1,7300 | 1,7300 | 10.605.700 |
| 22 mar 2024 | 1,4300 | 1,7700 | 1,4200 | 1,7500 | 1,7500 | 18.332.300 |
| 21 mar 2024 | 1,5500 | 1,5500 | 1,4000 | 1,4400 | 1,4400 | 7.832.900 |
| 20 mar 2024 | 1,4800 | 1,5400 | 1,4500 | 1,5300 | 1,5300 | 5.474.400 |
| 19 mar 2024 | 1,4600 | 1,5090 | 1,4200 | 1,4900 | 1,4900 | 3.879.700 |
| 18 mar 2024 | 1,4100 | 1,5200 | 1,3800 | 1,4900 | 1,4900 | 9.028.600 |
| 15 mar 2024 | 1,3200 | 1,4000 | 1,3100 | 1,4000 | 1,4000 | 4.746.100 |
| 14 mar 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3100 | 1,3100 | 2.357.800 |
| 13 mar 2024 | 1,3400 | 1,3700 | 1,3300 | 1,3400 | 1,3400 | 1.728.400 |
| 12 mar 2024 | 1,3300 | 1,3500 | 1,3100 | 1,3500 | 1,3500 | 2.087.300 |
| 11 mar 2024 | 1,3600 | 1,3800 | 1,3300 | 1,3300 | 1,3300 | 2.440.000 |
| 08 mar 2024 | 1,3400 | 1,4000 | 1,3300 | 1,3600 | 1,3600 | 3.321.400 |
| 07 mar 2024 | 1,3300 | 1,3600 | 1,3200 | 1,3300 | 1,3300 | 1.904.700 |
| 06 mar 2024 | 1,3400 | 1,3600 | 1,3200 | 1,3300 | 1,3300 | 3.224.300 |
| 05 mar 2024 | 1,3500 | 1,3800 | 1,3150 | 1,3300 | 1,3300 | 3.006.400 |
| 04 mar 2024 | 1,3600 | 1,3700 | 1,3300 | 1,3600 | 1,3600 | 3.217.100 |
| 01 mar 2024 | 1,3600 | 1,4000 | 1,3400 | 1,3800 | 1,3800 | 2.582.700 |
| 29 feb 2024 | 1,3900 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 2.254.200 |
| 28 feb 2024 | 1,4000 | 1,4300 | 1,3800 | 1,3800 | 1,3800 | 1.717.600 |
| 27 feb 2024 | 1,3600 | 1,4300 | 1,3600 | 1,4250 | 1,4250 | 2.146.400 |
| 26 feb 2024 | 1,3600 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 1.834.700 |
| 23 feb 2024 | 1,3700 | 1,3800 | 1,3500 | 1,3700 | 1,3700 | 1.286.700 |
| 22 feb 2024 | 1,3800 | 1,3890 | 1,3550 | 1,3700 | 1,3700 | 1.993.200 |
| 21 feb 2024 | 1,3600 | 1,4000 | 1,3500 | 1,3800 | 1,3800 | 2.421.700 |
| 20 feb 2024 | 1,4400 | 1,4600 | 1,3600 | 1,3600 | 1,3600 | 3.587.800 |
| 16 feb 2024 | 1,4200 | 1,4900 | 1,4100 | 1,4900 | 1,4900 | 3.787.400 |
| 15 feb 2024 | 1,3700 | 1,4460 | 1,3630 | 1,4300 | 1,4300 | 4.209.400 |
| 14 feb 2024 | 1,3500 | 1,3800 | 1,3300 | 1,3800 | 1,3800 | 4.827.700 |
| 13 feb 2024 | 1,3700 | 1,3800 | 1,3000 | 1,3300 | 1,3300 | 3.510.000 |
| 12 feb 2024 | 1,3700 | 1,4200 | 1,3700 | 1,3800 | 1,3800 | 1.985.400 |
| 09 feb 2024 | 1,3800 | 1,4100 | 1,3700 | 1,3800 | 1,3800 | 1.716.000 |
| 08 feb 2024 | 1,3500 | 1,3900 | 1,3400 | 1,3600 | 1,3600 | 1.912.400 |
| 07 feb 2024 | 1,3900 | 1,3900 | 1,3400 | 1,3400 | 1,3400 | 1.772.800 |
| 06 feb 2024 | 1,3300 | 1,4000 | 1,3200 | 1,4000 | 1,4000 | 3.175.900 |
| 05 feb 2024 | 1,3600 | 1,3650 | 1,3300 | 1,3300 | 1,3300 | 1.457.400 |
| 02 feb 2024 | 1,3800 | 1,3800 | 1,3300 | 1,3600 | 1,3600 | 2.585.400 |
| 01 feb 2024 | 1,3500 | 1,4100 | 1,3300 | 1,3900 | 1,3900 | 3.997.400 |
| 31 ene 2024 | 1,3300 | 1,3800 | 1,3200 | 1,3300 | 1,3300 | 3.449.300 |
| 30 ene 2024 | 1,4000 | 1,4000 | 1,3300 | 1,3400 | 1,3400 | 6.219.900 |
| 29 ene 2024 | 1,4000 | 1,4200 | 1,3800 | 1,4100 | 1,4100 | 4.303.000 |
| 26 ene 2024 | 1,4100 | 1,4400 | 1,4000 | 1,4100 | 1,4100 | 1.615.200 |
| 25 ene 2024 | 1,4100 | 1,4350 | 1,3900 | 1,4300 | 1,4300 | 1.876.500 |
| 24 ene 2024 | 1,4600 | 1,4600 | 1,4100 | 1,4100 | 1,4100 | 2.208.600 |
| 23 ene 2024 | 1,4300 | 1,4700 | 1,4300 | 1,4500 | 1,4500 | 1.975.000 |
| 22 ene 2024 | 1,4400 | 1,4900 | 1,4200 | 1,4300 | 1,4300 | 2.628.000 |
| 19 ene 2024 | 1,4000 | 1,4400 | 1,3600 | 1,4400 | 1,4400 | 2.613.900 |
| 18 ene 2024 | 1,4700 | 1,4700 | 1,3700 | 1,3700 | 1,3700 | 3.185.100 |
| 17 ene 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 3.035.200 |
| 16 ene 2024 | 1,4800 | 1,5200 | 1,4500 | 1,4900 | 1,4900 | 4.463.300 |
| 12 ene 2024 | 1,4800 | 1,5100 | 1,4600 | 1,4800 | 1,4800 | 1.927.900 |
| 11 ene 2024 | 1,5100 | 1,5100 | 1,4700 | 1,4700 | 1,4700 | 2.063.600 |
| 10 ene 2024 | 1,5700 | 1,5700 | 1,4900 | 1,5100 | 1,5100 | 3.791.200 |
| 09 ene 2024 | 1,6700 | 1,6870 | 1,5600 | 1,5700 | 1,5700 | 5.457.600 |
| 08 ene 2024 | 1,6000 | 1,6800 | 1,5600 | 1,6700 | 1,6700 | 4.846.200 |
| 05 ene 2024 | 1,5700 | 1,6100 | 1,5500 | 1,6100 | 1,6100 | 2.375.900 |
| 04 ene 2024 | 1,6000 | 1,6000 | 1,5500 | 1,5800 | 1,5800 | 2.368.500 |
| 03 ene 2024 | 1,5500 | 1,6200 | 1,5100 | 1,5900 | 1,5900 | 3.943.300 |
| 02 ene 2024 | 1,6000 | 1,6800 | 1,5700 | 1,5800 | 1,5800 | 3.997.100 |
| 29 dic 2023 | 1,6500 | 1,7100 | 1,6300 | 1,6400 | 1,6400 | 3.979.300 |
| 28 dic 2023 | 1,5500 | 1,6900 | 1,5300 | 1,6400 | 1,6400 | 7.484.600 |
| 27 dic 2023 | 1,5700 | 1,6200 | 1,5350 | 1,5500 | 1,5500 | 4.334.000 |
| 26 dic 2023 | 1,5400 | 1,6000 | 1,5200 | 1,5700 | 1,5700 | 3.598.400 |
| 22 dic 2023 | 1,4400 | 1,5900 | 1,4300 | 1,5400 | 1,5400 | 7.057.000 |
| 21 dic 2023 | 1,4200 | 1,4700 | 1,4200 | 1,4600 | 1,4600 | 2.134.000 |
| 20 dic 2023 | 1,4300 | 1,5000 | 1,4100 | 1,4200 | 1,4200 | 4.577.200 |
| 19 dic 2023 | 1,4200 | 1,4700 | 1,4200 | 1,4400 | 1,4400 | 5.087.900 |
| 18 dic 2023 | 1,4700 | 1,4800 | 1,4200 | 1,4200 | 1,4200 | 2.670.000 |
| 15 dic 2023 | 1,4900 | 1,5200 | 1,4600 | 1,4800 | 1,4800 | 2.062.400 |
| 14 dic 2023 | 1,4700 | 1,5500 | 1,4600 | 1,5100 | 1,5100 | 4.080.000 |
| 13 dic 2023 | 1,4000 | 1,4800 | 1,4000 | 1,4800 | 1,4800 | 4.017.000 |
| 12 dic 2023 | 1,4300 | 1,4300 | 1,4000 | 1,4000 | 1,4000 | 3.295.500 |
| 11 dic 2023 | 1,4700 | 1,4900 | 1,4100 | 1,4300 | 1,4300 | 2.679.000 |
| 08 dic 2023 | 1,4500 | 1,5000 | 1,4400 | 1,4750 | 1,4750 | 2.327.100 |
| 07 dic 2023 | 1,4700 | 1,4900 | 1,4400 | 1,4500 | 1,4500 | 1.790.600 |
| 06 dic 2023 | 1,4600 | 1,5150 | 1,4500 | 1,4600 | 1,4600 | 1.815.100 |
| 05 dic 2023 | 1,5100 | 1,5500 | 1,4400 | 1,4500 | 1,4500 | 2.966.200 |
| 04 dic 2023 | 1,4900 | 1,5750 | 1,4800 | 1,5300 | 1,5300 | 4.405.800 |
| 01 dic 2023 | 1,4400 | 1,5000 | 1,4200 | 1,5000 | 1,5000 | 2.033.900 |
| 30 nov 2023 | 1,4300 | 1,4500 | 1,4000 | 1,4300 | 1,4300 | 1.528.200 |
| *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.