Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.536,14 +174,32 (+0,31%)
Volato Group, Inc. (SOAR)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Después del cierre:
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,8200 | 1,8400 | 1,5200 | 1,6100 | 1,6100 | 101.800 |
| 09 may 2024 | 1,7800 | 1,8550 | 1,7500 | 1,8000 | 1,8000 | 29.400 |
| 08 may 2024 | 1,8400 | 1,8600 | 1,7700 | 1,7700 | 1,7700 | 27.300 |
| 07 may 2024 | 1,8300 | 1,8800 | 1,8300 | 1,8300 | 1,8300 | 16.700 |
| 06 may 2024 | 1,8600 | 1,8800 | 1,8200 | 1,8200 | 1,8200 | 11.400 |
| 03 may 2024 | 1,8650 | 1,8700 | 1,8000 | 1,8500 | 1,8500 | 16.500 |
| 02 may 2024 | 1,9000 | 1,9100 | 1,7900 | 1,7900 | 1,7900 | 8000 |
| 01 may 2024 | 1,8200 | 1,8400 | 1,7950 | 1,8200 | 1,8200 | 10.100 |
| 30 abr 2024 | 1,8800 | 1,8800 | 1,7500 | 1,7900 | 1,7900 | 66.000 |
| 29 abr 2024 | 1,8500 | 1,9200 | 1,8500 | 1,8800 | 1,8800 | 56.400 |
| 26 abr 2024 | 1,8510 | 1,8750 | 1,8000 | 1,8100 | 1,8100 | 108.200 |
| 25 abr 2024 | 1,8300 | 1,9700 | 1,7600 | 1,8400 | 1,8400 | 91.000 |
| 24 abr 2024 | 1,9600 | 2,0100 | 1,8000 | 1,8800 | 1,8800 | 99.300 |
| 23 abr 2024 | 1,9200 | 2,0200 | 1,9200 | 1,9800 | 1,9800 | 68.900 |
| 22 abr 2024 | 1,8500 | 2,1290 | 1,8500 | 1,8900 | 1,8900 | 61.700 |
| 19 abr 2024 | 2,2300 | 2,4000 | 2,0200 | 2,0300 | 2,0300 | 83.700 |
| 18 abr 2024 | 2,4500 | 2,4590 | 2,2200 | 2,2500 | 2,2500 | 20.300 |
| 17 abr 2024 | 2,5800 | 2,5900 | 2,3700 | 2,4000 | 2,4000 | 28.300 |
| 16 abr 2024 | 2,6100 | 2,9300 | 2,5100 | 2,5200 | 2,5200 | 38.900 |
| 15 abr 2024 | 2,7900 | 2,9180 | 2,5000 | 2,5000 | 2,5000 | 95.100 |
| 12 abr 2024 | 2,9000 | 3,1200 | 2,7500 | 2,7500 | 2,7500 | 93.400 |
| 11 abr 2024 | 2,8400 | 2,9100 | 2,8400 | 2,8500 | 2,8500 | 5500 |
| 10 abr 2024 | 2,8900 | 2,9100 | 2,8000 | 2,8800 | 2,8800 | 11.700 |
| 09 abr 2024 | 2,9500 | 2,9500 | 2,7500 | 2,8000 | 2,8000 | 31.900 |
| 08 abr 2024 | 2,9900 | 2,9900 | 2,9300 | 2,9900 | 2,9900 | 12.600 |
| 05 abr 2024 | 3,1200 | 3,2600 | 2,7800 | 2,9700 | 2,9700 | 58.100 |
| 04 abr 2024 | 3,2300 | 3,3290 | 3,1100 | 3,1800 | 3,1800 | 9800 |
| 03 abr 2024 | 3,4500 | 3,6000 | 3,0900 | 3,2300 | 3,2300 | 27.000 |
| 02 abr 2024 | 3,5700 | 3,5700 | 3,0800 | 3,2400 | 3,2400 | 9400 |
| 01 abr 2024 | 3,5100 | 3,5950 | 3,4500 | 3,4500 | 3,4500 | 6800 |
| 28 mar 2024 | 3,5700 | 3,8900 | 3,2700 | 3,5500 | 3,5500 | 29.900 |
| 27 mar 2024 | 3,7600 | 3,8700 | 3,5000 | 3,6000 | 3,6000 | 26.300 |
| 26 mar 2024 | 3,8430 | 4,1270 | 3,7300 | 3,8000 | 3,8000 | 47.900 |
| 25 mar 2024 | 3,5200 | 3,8800 | 3,5200 | 3,8600 | 3,8600 | 36.300 |
| 22 mar 2024 | 3,4400 | 3,9900 | 3,3200 | 3,6000 | 3,6000 | 39.900 |
| 21 mar 2024 | 3,4200 | 3,7110 | 3,3700 | 3,4200 | 3,4200 | 25.400 |
| 20 mar 2024 | 3,1100 | 3,6500 | 3,1100 | 3,4700 | 3,4700 | 60.100 |
| 19 mar 2024 | 3,2300 | 3,2400 | 3,0900 | 3,2000 | 3,2000 | 23.000 |
| 18 mar 2024 | 3,5100 | 3,5680 | 2,9200 | 3,0900 | 3,0900 | 69.200 |
| 15 mar 2024 | 4,2500 | 4,5000 | 3,0880 | 3,4800 | 3,4800 | 474.500 |
| 14 mar 2024 | 4,2700 | 4,3700 | 4,1800 | 4,2400 | 4,2400 | 36.800 |
| 13 mar 2024 | 4,2400 | 4,4700 | 4,1000 | 4,1700 | 4,1700 | 37.300 |
| 12 mar 2024 | 4,2600 | 4,4600 | 4,1450 | 4,2500 | 4,2500 | 45.000 |
| 11 mar 2024 | 4,1900 | 4,3950 | 4,0500 | 4,2100 | 4,2100 | 43.600 |
| 08 mar 2024 | 4,3500 | 4,4600 | 4,1310 | 4,2900 | 4,2900 | 30.800 |
| 07 mar 2024 | 4,0400 | 4,4900 | 4,0100 | 4,4900 | 4,4900 | 37.000 |
| 06 mar 2024 | 4,2500 | 4,2500 | 3,9500 | 4,0000 | 4,0000 | 37.000 |
| 05 mar 2024 | 4,2000 | 4,4300 | 4,0800 | 4,3950 | 4,3950 | 50.700 |
| 04 mar 2024 | 4,1000 | 4,3100 | 3,9200 | 4,2400 | 4,2400 | 80.500 |
| 01 mar 2024 | 4,0000 | 4,1200 | 3,9800 | 4,1200 | 4,1200 | 17.200 |
| 29 feb 2024 | 4,0400 | 4,0850 | 3,8000 | 4,0000 | 4,0000 | 20.000 |
| 28 feb 2024 | 4,0600 | 4,1500 | 3,9700 | 4,0500 | 4,0500 | 21.000 |
| 27 feb 2024 | 4,0500 | 4,1500 | 4,0100 | 4,0900 | 4,0900 | 23.200 |
| 26 feb 2024 | 4,0000 | 4,1300 | 3,8200 | 4,0900 | 4,0900 | 16.300 |
| 23 feb 2024 | 3,7600 | 4,0300 | 3,7600 | 4,0000 | 4,0000 | 27.100 |
| 22 feb 2024 | 4,1100 | 4,1400 | 3,8200 | 3,8800 | 3,8800 | 39.900 |
| 21 feb 2024 | 3,9200 | 4,1650 | 3,6000 | 3,9900 | 3,9900 | 62.200 |
| 20 feb 2024 | 4,0000 | 4,0000 | 3,6300 | 3,8400 | 3,8400 | 36.500 |
| 16 feb 2024 | 3,3600 | 3,6310 | 3,3500 | 3,5000 | 3,5000 | 31.000 |
| 15 feb 2024 | 3,0900 | 3,4700 | 3,0900 | 3,3700 | 3,3700 | 29.700 |
| 14 feb 2024 | 3,1600 | 3,2640 | 3,0280 | 3,0280 | 3,0280 | 6000 |
| 13 feb 2024 | 2,9700 | 3,2300 | 2,9100 | 3,2300 | 3,2300 | 31.100 |
| 12 feb 2024 | 2,7050 | 3,1400 | 2,6200 | 3,0600 | 3,0600 | 31.900 |
| 09 feb 2024 | 2,6000 | 2,7040 | 2,5000 | 2,6200 | 2,6200 | 8600 |
| 08 feb 2024 | 2,2700 | 2,6600 | 2,2700 | 2,5650 | 2,5650 | 18.000 |
| 07 feb 2024 | 2,3050 | 2,3050 | 2,2700 | 2,2700 | 2,2700 | 6100 |
| 06 feb 2024 | 2,2400 | 2,3200 | 2,2200 | 2,2700 | 2,2700 | 12.800 |
| 05 feb 2024 | 2,2600 | 2,2700 | 2,2000 | 2,2400 | 2,2400 | 10.600 |
| 02 feb 2024 | 2,2600 | 2,3300 | 2,2500 | 2,2600 | 2,2600 | 5500 |
| 01 feb 2024 | 2,2300 | 2,2800 | 2,2200 | 2,2800 | 2,2800 | 5500 |
| 31 ene 2024 | 2,2000 | 2,4900 | 2,2000 | 2,2300 | 2,2300 | 56.800 |
| 30 ene 2024 | 2,2640 | 2,3100 | 2,2000 | 2,2300 | 2,2300 | 7200 |
| 29 ene 2024 | 2,2650 | 2,2650 | 2,2000 | 2,2000 | 2,2000 | 11.100 |
| 26 ene 2024 | 2,2000 | 2,3000 | 2,2000 | 2,2200 | 2,2200 | 36.900 |
| 25 ene 2024 | 2,2100 | 2,4000 | 2,0800 | 2,2200 | 2,2200 | 87.400 |
| 24 ene 2024 | 2,0300 | 2,1460 | 2,0210 | 2,1000 | 2,1000 | 25.300 |
| 23 ene 2024 | 2,0900 | 2,0900 | 1,9800 | 2,0000 | 2,0000 | 96.000 |
| 22 ene 2024 | 2,3400 | 2,3400 | 1,9700 | 1,9750 | 1,9750 | 104.900 |
| 19 ene 2024 | 2,8300 | 2,8300 | 2,1200 | 2,1300 | 2,1300 | 339.300 |
| 18 ene 2024 | 3,2200 | 3,2700 | 2,5200 | 2,6200 | 2,6200 | 107.100 |
| 17 ene 2024 | 3,5800 | 3,6500 | 3,2100 | 3,2300 | 3,2300 | 52.800 |
| 16 ene 2024 | 3,7300 | 3,7500 | 3,5800 | 3,6900 | 3,6900 | 17.100 |
| 12 ene 2024 | 3,4500 | 3,8600 | 3,4000 | 3,7300 | 3,7300 | 85.900 |
| 11 ene 2024 | 3,4900 | 3,5400 | 3,4300 | 3,5100 | 3,5100 | 35.500 |
| 10 ene 2024 | 3,6400 | 3,6400 | 3,4400 | 3,4400 | 3,4400 | 41.100 |
| 09 ene 2024 | 3,7300 | 3,7400 | 3,6000 | 3,6000 | 3,6000 | 9500 |
| 08 ene 2024 | 3,7000 | 3,7850 | 3,6330 | 3,6950 | 3,6950 | 10.900 |
| 05 ene 2024 | 3,6400 | 3,7200 | 3,6300 | 3,7000 | 3,7000 | 12.700 |
| 04 ene 2024 | 4,0500 | 4,0500 | 3,5000 | 3,6250 | 3,6250 | 87.600 |
| 03 ene 2024 | 3,9500 | 4,1100 | 3,7400 | 3,9380 | 3,9380 | 70.700 |
| 02 ene 2024 | 3,8600 | 4,1150 | 3,8050 | 3,9500 | 3,9500 | 79.600 |
| 29 dic 2023 | 3,5200 | 4,0000 | 3,5200 | 3,7750 | 3,7750 | 152.100 |
| 28 dic 2023 | 3,6900 | 3,6900 | 3,4800 | 3,5400 | 3,5400 | 79.700 |
| 27 dic 2023 | 3,4900 | 3,6960 | 3,4500 | 3,6800 | 3,6800 | 110.300 |
| 26 dic 2023 | 3,7500 | 3,8400 | 3,3800 | 3,5300 | 3,5300 | 116.000 |
| 22 dic 2023 | 3,8700 | 3,9980 | 3,5100 | 3,7550 | 3,7550 | 132.900 |
| 21 dic 2023 | 4,0800 | 4,4300 | 3,8800 | 3,8800 | 3,8800 | 112.200 |
| 20 dic 2023 | 4,5000 | 4,5000 | 3,7500 | 3,9300 | 3,9300 | 133.200 |
| 19 dic 2023 | 4,6000 | 4,6900 | 4,4500 | 4,4500 | 4,4500 | 150.900 |
| 18 dic 2023 | 5,0000 | 5,0000 | 4,6500 | 4,7400 | 4,7400 | 52.900 |
| *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.