Mercados españoles cerrados en 3 hrs 33 min
IBEX 35
11.036,30 -116,70 (-1,05%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0731 -0,0021 (-0,19%) Petróleo Brent
84,16 +0,58 (+0,69%) Oro
2.321,40 -0,90 (-0,04%) Bitcoin EUR
56.919,43 -1.138,43 (-1,96%)
Senstar Technologies Corporation (SNT)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
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 |
|---|---|---|---|---|---|---|
| 08 may 2024 | 1,4200 | 1,4200 | 1,3600 | 1,3600 | 1,3600 | 1800 |
| 07 may 2024 | 1,4000 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 3400 |
| 06 may 2024 | 1,3800 | 1,4100 | 1,3700 | 1,3700 | 1,3700 | 3800 |
| 03 may 2024 | 1,4500 | 1,4500 | 1,3800 | 1,3900 | 1,3900 | 3700 |
| 02 may 2024 | 1,3700 | 1,4300 | 1,3400 | 1,4300 | 1,4300 | 14.800 |
| 01 may 2024 | 1,4300 | 1,4300 | 1,3900 | 1,4000 | 1,4000 | 3600 |
| 30 abr 2024 | 1,4200 | 1,4300 | 1,3600 | 1,4300 | 1,4300 | 15.000 |
| 29 abr 2024 | 1,4500 | 1,4600 | 1,3700 | 1,4100 | 1,4100 | 100.600 |
| 26 abr 2024 | 1,3700 | 1,4300 | 1,3600 | 1,4300 | 1,4300 | 21.500 |
| 25 abr 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3100 | 1,3100 | 1400 |
| 24 abr 2024 | 1,3500 | 1,4200 | 1,3300 | 1,3300 | 1,3300 | 12.400 |
| 23 abr 2024 | 1,4000 | 1,4300 | 1,3100 | 1,3300 | 1,3300 | 22.900 |
| 22 abr 2024 | 1,4100 | 1,4600 | 1,4100 | 1,4600 | 1,4600 | 142.300 |
| 19 abr 2024 | 1,3200 | 1,4600 | 1,3000 | 1,4400 | 1,4400 | 108.700 |
| 18 abr 2024 | 1,4600 | 1,4600 | 1,3500 | 1,4100 | 1,4100 | 16.100 |
| 17 abr 2024 | 1,5500 | 1,5500 | 1,4200 | 1,4200 | 1,4200 | 25.000 |
| 16 abr 2024 | 1,4000 | 1,5200 | 1,3900 | 1,5000 | 1,5000 | 63.600 |
| 15 abr 2024 | 1,3500 | 1,4300 | 1,3500 | 1,3800 | 1,3800 | 82.900 |
| 12 abr 2024 | 1,3000 | 1,4000 | 1,2900 | 1,3500 | 1,3500 | 142.100 |
| 11 abr 2024 | 1,2600 | 1,3000 | 1,2500 | 1,2900 | 1,2900 | 1300 |
| 10 abr 2024 | 1,2200 | 1,3000 | 1,2200 | 1,2900 | 1,2900 | 24.400 |
| 09 abr 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2300 | 1,2300 | 7700 |
| 08 abr 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 9900 |
| 05 abr 2024 | 1,2000 | 1,3300 | 1,1900 | 1,2500 | 1,2500 | 61.500 |
| 04 abr 2024 | 1,1700 | 1,2300 | 1,1700 | 1,2100 | 1,2100 | 1100 |
| 03 abr 2024 | 1,1400 | 1,1900 | 1,1400 | 1,1600 | 1,1600 | 15.000 |
| 02 abr 2024 | 1,1700 | 1,2200 | 1,0800 | 1,1700 | 1,1700 | 44.900 |
| 01 abr 2024 | 1,2300 | 1,2300 | 1,1900 | 1,2100 | 1,2100 | 14.000 |
| 28 mar 2024 | 1,2300 | 1,2500 | 1,2200 | 1,2400 | 1,2400 | 5900 |
| 27 mar 2024 | 1,2800 | 1,2800 | 1,2300 | 1,2500 | 1,2500 | 8600 |
| 26 mar 2024 | 1,3000 | 1,3000 | 1,2700 | 1,2800 | 1,2800 | 4000 |
| 25 mar 2024 | 1,2700 | 1,3400 | 1,2700 | 1,2700 | 1,2700 | 11.900 |
| 22 mar 2024 | 1,3500 | 1,3600 | 1,2700 | 1,2700 | 1,2700 | 57.900 |
| 21 mar 2024 | 1,2000 | 1,3500 | 1,1500 | 1,3400 | 1,3400 | 62.500 |
| 20 mar 2024 | 1,1600 | 1,2000 | 1,1000 | 1,1700 | 1,1700 | 47.100 |
| 19 mar 2024 | 1,2000 | 1,2100 | 1,1500 | 1,1700 | 1,1700 | 4100 |
| 18 mar 2024 | 1,1600 | 1,2200 | 1,1500 | 1,2200 | 1,2200 | 51.300 |
| 15 mar 2024 | 1,2100 | 1,2400 | 1,1400 | 1,1800 | 1,1800 | 9600 |
| 14 mar 2024 | 1,2400 | 1,2500 | 1,1700 | 1,2300 | 1,2300 | 32.800 |
| 13 mar 2024 | 1,1500 | 1,1800 | 1,1400 | 1,1800 | 1,1800 | 10.600 |
| 12 mar 2024 | 1,1200 | 1,1600 | 1,1200 | 1,1500 | 1,1500 | 39.000 |
| 11 mar 2024 | 1,1300 | 1,1400 | 1,1200 | 1,1400 | 1,1400 | 15.400 |
| 08 mar 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1400 | 1,1400 | 6400 |
| 07 mar 2024 | 1,1400 | 1,1400 | 1,1300 | 1,1400 | 1,1400 | 9600 |
| 06 mar 2024 | 1,1500 | 1,1600 | 1,1300 | 1,1500 | 1,1500 | 4800 |
| 05 mar 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1400 | 1,1400 | 2500 |
| 04 mar 2024 | 1,1500 | 1,1600 | 1,1200 | 1,1400 | 1,1400 | 6600 |
| 01 mar 2024 | 1,1200 | 1,1500 | 1,1200 | 1,1300 | 1,1300 | 8500 |
| 29 feb 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | 3900 |
| 28 feb 2024 | 1,1400 | 1,1600 | 1,1300 | 1,1500 | 1,1500 | 5100 |
| 27 feb 2024 | 1,1400 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 11.500 |
| 26 feb 2024 | 1,1400 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 3500 |
| 23 feb 2024 | 1,1400 | 1,1500 | 1,1400 | 1,1500 | 1,1500 | 5200 |
| 22 feb 2024 | 1,1400 | 1,1600 | 1,1400 | 1,1500 | 1,1500 | 4200 |
| 21 feb 2024 | 1,1400 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 25.000 |
| 20 feb 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | 41.000 |
| 16 feb 2024 | 1,1200 | 1,1600 | 1,1200 | 1,1400 | 1,1400 | 26.800 |
| 15 feb 2024 | 1,1500 | 1,1700 | 1,1000 | 1,1200 | 1,1200 | 29.000 |
| 14 feb 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 12.500 |
| 13 feb 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1600 | 1,1600 | 4900 |
| 12 feb 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1600 | 1,1600 | 3600 |
| 09 feb 2024 | 1,1600 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 7500 |
| 08 feb 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1700 | 1,1700 | 4900 |
| 07 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 800 |
| 06 feb 2024 | 1,1400 | 1,1500 | 1,1300 | 1,1400 | 1,1400 | 7200 |
| 05 feb 2024 | 1,1600 | 1,1700 | 1,1300 | 1,1300 | 1,1300 | 1400 |
| 02 feb 2024 | 1,1400 | 1,1800 | 1,1300 | 1,1600 | 1,1600 | 30.000 |
| 01 feb 2024 | 1,1400 | 1,1400 | 1,1100 | 1,1300 | 1,1300 | 3100 |
| 31 ene 2024 | 1,1200 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 5900 |
| 30 ene 2024 | 1,1400 | 1,1500 | 1,1200 | 1,1200 | 1,1200 | 25.200 |
| 29 ene 2024 | 1,1200 | 1,1400 | 1,1100 | 1,1200 | 1,1200 | 13.400 |
| 26 ene 2024 | 1,1400 | 1,1400 | 1,1000 | 1,1200 | 1,1200 | 17.900 |
| 25 ene 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1900 |
| 24 ene 2024 | 1,1600 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 1400 |
| 23 ene 2024 | 1,1600 | 1,1700 | 1,1400 | 1,1400 | 1,1400 | 1600 |
| 22 ene 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | 5600 |
| 19 ene 2024 | 1,1300 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 2300 |
| 18 ene 2024 | 1,1400 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 7100 |
| 17 ene 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 9100 |
| 16 ene 2024 | 1,1600 | 1,1600 | 1,1200 | 1,1300 | 1,1300 | 93.800 |
| 12 ene 2024 | 1,1600 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 3800 |
| 11 ene 2024 | 1,1600 | 1,2300 | 1,1600 | 1,1700 | 1,1700 | 3700 |
| 10 ene 2024 | 1,2200 | 1,2200 | 1,1800 | 1,1900 | 1,1900 | 3300 |
| 09 ene 2024 | 1,1900 | 1,2100 | 1,1800 | 1,1800 | 1,1800 | 3800 |
| 08 ene 2024 | 1,2000 | 1,2400 | 1,1500 | 1,1900 | 1,1900 | 20.700 |
| 05 ene 2024 | 1,2300 | 1,2400 | 1,1800 | 1,2000 | 1,2000 | 32.000 |
| 04 ene 2024 | 1,1800 | 1,2400 | 1,1700 | 1,1800 | 1,1800 | 39.800 |
| 03 ene 2024 | 1,2800 | 1,2800 | 1,2200 | 1,2300 | 1,2300 | 10.800 |
| 02 ene 2024 | 1,3000 | 1,3100 | 1,2800 | 1,2800 | 1,2800 | 9400 |
| 29 dic 2023 | 1,3400 | 1,3600 | 1,2800 | 1,2900 | 1,2900 | 36.100 |
| 28 dic 2023 | 1,3400 | 1,3800 | 1,3200 | 1,3400 | 1,3400 | 17.800 |
| 27 dic 2023 | 1,2500 | 1,3800 | 1,2400 | 1,3700 | 1,3700 | 61.800 |
| 26 dic 2023 | 1,2700 | 1,3200 | 1,2500 | 1,2800 | 1,2800 | 30.600 |
| 22 dic 2023 | 1,2100 | 1,2700 | 1,2000 | 1,2500 | 1,2500 | 29.300 |
| 21 dic 2023 | 1,3000 | 1,3300 | 1,1700 | 1,2500 | 1,2500 | 156.700 |
| 20 dic 2023 | 1,1400 | 1,3500 | 1,1400 | 1,2300 | 1,2300 | 524.600 |
| 19 dic 2023 | 1,1500 | 1,1800 | 1,1400 | 1,1500 | 1,1500 | 37.500 |
| 18 dic 2023 | 1,1700 | 1,2000 | 1,1400 | 1,1500 | 1,1500 | 65.200 |
| 15 dic 2023 | 1,1900 | 1,2100 | 1,1600 | 1,2000 | 1,2000 | 57.900 |
| 14 dic 2023 | 1,2200 | 1,2500 | 1,1900 | 1,2100 | 1,2100 | 31.600 |
| *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.