Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.776,95 -560,35 (-0,98%)
Sotherly Hotels Inc. (SOHO)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1500 | 1,1500 | 52.800 |
| 27 jun 2024 | 1,1700 | 1,2100 | 1,1700 | 1,1800 | 1,1800 | 26.400 |
| 26 jun 2024 | 1,1600 | 1,2100 | 1,1600 | 1,1800 | 1,1800 | 15.500 |
| 25 jun 2024 | 1,1700 | 1,2000 | 1,1700 | 1,1800 | 1,1800 | 3400 |
| 24 jun 2024 | 1,2100 | 1,2100 | 1,1800 | 1,1900 | 1,1900 | 19.000 |
| 21 jun 2024 | 1,1800 | 1,2100 | 1,1700 | 1,2000 | 1,2000 | 72.000 |
| 20 jun 2024 | 1,1800 | 1,2000 | 1,0900 | 1,1700 | 1,1700 | 88.300 |
| 18 jun 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2100 | 1,2100 | 45.100 |
| 17 jun 2024 | 1,2200 | 1,2300 | 1,2000 | 1,2200 | 1,2200 | 23.000 |
| 14 jun 2024 | 1,2200 | 1,2300 | 1,1900 | 1,2000 | 1,2000 | 50.900 |
| 13 jun 2024 | 1,2100 | 1,2300 | 1,1800 | 1,2100 | 1,2100 | 22.100 |
| 12 jun 2024 | 1,2700 | 1,2700 | 1,2300 | 1,2400 | 1,2400 | 4800 |
| 11 jun 2024 | 1,2500 | 1,2700 | 1,2000 | 1,2600 | 1,2600 | 47.100 |
| 10 jun 2024 | 1,2600 | 1,2800 | 1,2200 | 1,2600 | 1,2600 | 101.300 |
| 07 jun 2024 | 1,2600 | 1,3200 | 1,2600 | 1,3000 | 1,3000 | 26.200 |
| 06 jun 2024 | 1,2800 | 1,3300 | 1,2800 | 1,3200 | 1,3200 | 19.500 |
| 05 jun 2024 | 1,3600 | 1,3700 | 1,3100 | 1,3200 | 1,3200 | 16.300 |
| 04 jun 2024 | 1,3400 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | 32.800 |
| 03 jun 2024 | 1,3400 | 1,3600 | 1,3100 | 1,3600 | 1,3600 | 42.900 |
| 31 may 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3600 | 1,3600 | 30.100 |
| 30 may 2024 | 1,3900 | 1,3900 | 1,3700 | 1,3700 | 1,3700 | 8300 |
| 29 may 2024 | 1,3700 | 1,4000 | 1,3100 | 1,4000 | 1,4000 | 35.800 |
| 28 may 2024 | 1,3900 | 1,4300 | 1,3600 | 1,3600 | 1,3600 | 15.400 |
| 24 may 2024 | 1,4000 | 1,4300 | 1,3800 | 1,4100 | 1,4100 | 13.100 |
| 23 may 2024 | 1,4000 | 1,4100 | 1,3800 | 1,3900 | 1,3900 | 26.100 |
| 22 may 2024 | 1,4200 | 1,4400 | 1,3800 | 1,4000 | 1,4000 | 43.500 |
| 21 may 2024 | 1,4600 | 1,4600 | 1,3900 | 1,4000 | 1,4000 | 30.600 |
| 20 may 2024 | 1,4100 | 1,4400 | 1,3900 | 1,4400 | 1,4400 | 10.700 |
| 17 may 2024 | 1,4000 | 1,4400 | 1,3800 | 1,4300 | 1,4300 | 17.200 |
| 16 may 2024 | 1,4000 | 1,4400 | 1,3900 | 1,4000 | 1,4000 | 16.700 |
| 15 may 2024 | 1,4000 | 1,4200 | 1,3800 | 1,3900 | 1,3900 | 23.200 |
| 14 may 2024 | 1,4000 | 1,4200 | 1,3500 | 1,4000 | 1,4000 | 23.500 |
| 13 may 2024 | 1,4100 | 1,4400 | 1,3700 | 1,4000 | 1,4000 | 29.900 |
| 10 may 2024 | 1,4500 | 1,4800 | 1,4300 | 1,4400 | 1,4400 | 9400 |
| 09 may 2024 | 1,4500 | 1,4700 | 1,4300 | 1,4300 | 1,4300 | 41.000 |
| 08 may 2024 | 1,4300 | 1,4600 | 1,4100 | 1,4300 | 1,4300 | 14.500 |
| 07 may 2024 | 1,4300 | 1,4500 | 1,4100 | 1,4100 | 1,4100 | 25.000 |
| 06 may 2024 | 1,4200 | 1,4600 | 1,4000 | 1,4000 | 1,4000 | 40.400 |
| 03 may 2024 | 1,3900 | 1,4200 | 1,3800 | 1,4000 | 1,4000 | 27.100 |
| 02 may 2024 | 1,4100 | 1,4200 | 1,3200 | 1,3800 | 1,3800 | 82.600 |
| 01 may 2024 | 1,3400 | 1,4300 | 1,3100 | 1,3800 | 1,3800 | 119.200 |
| 30 abr 2024 | 1,2100 | 1,3200 | 1,2100 | 1,3200 | 1,3200 | 7600 |
| 29 abr 2024 | 1,2800 | 1,3100 | 1,2600 | 1,3000 | 1,3000 | 25.000 |
| 26 abr 2024 | 1,3100 | 1,3100 | 1,2500 | 1,3100 | 1,3100 | 36.800 |
| 25 abr 2024 | 1,2800 | 1,3000 | 1,2500 | 1,2900 | 1,2900 | 20.600 |
| 24 abr 2024 | 1,3100 | 1,3400 | 1,3000 | 1,3400 | 1,3400 | 23.900 |
| 23 abr 2024 | 1,2300 | 1,3500 | 1,2300 | 1,2700 | 1,2700 | 61.600 |
| 22 abr 2024 | 1,1500 | 1,3200 | 1,1300 | 1,2400 | 1,2400 | 66.300 |
| 19 abr 2024 | 1,2200 | 1,2700 | 1,1800 | 1,1800 | 1,1800 | 16.500 |
| 18 abr 2024 | 1,1700 | 1,2300 | 1,1700 | 1,2000 | 1,2000 | 16.100 |
| 17 abr 2024 | 1,2000 | 1,2100 | 1,1600 | 1,1700 | 1,1700 | 34.700 |
| 16 abr 2024 | 1,2100 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 18.300 |
| 15 abr 2024 | 1,3000 | 1,3200 | 1,2200 | 1,2300 | 1,2300 | 75.100 |
| 12 abr 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 48.800 |
| 11 abr 2024 | 1,3500 | 1,3800 | 1,2900 | 1,3000 | 1,3000 | 49.900 |
| 10 abr 2024 | 1,3300 | 1,3900 | 1,3300 | 1,3300 | 1,3300 | 35.800 |
| 09 abr 2024 | 1,3800 | 1,3900 | 1,3600 | 1,3800 | 1,3800 | 23.800 |
| 08 abr 2024 | 1,4000 | 1,4000 | 1,3600 | 1,3800 | 1,3800 | 18.000 |
| 05 abr 2024 | 1,3900 | 1,4200 | 1,3900 | 1,4000 | 1,4000 | 15.600 |
| 04 abr 2024 | 1,3600 | 1,4300 | 1,3600 | 1,3900 | 1,3900 | 15.800 |
| 03 abr 2024 | 1,4200 | 1,4500 | 1,3500 | 1,3700 | 1,3700 | 24.800 |
| 02 abr 2024 | 1,4200 | 1,4300 | 1,4000 | 1,4100 | 1,4100 | 15.900 |
| 01 abr 2024 | 1,4300 | 1,4700 | 1,4100 | 1,4300 | 1,4300 | 8800 |
| 28 mar 2024 | 1,4900 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 15.800 |
| 27 mar 2024 | 1,4700 | 1,4900 | 1,4500 | 1,4600 | 1,4600 | 33.500 |
| 26 mar 2024 | 1,4200 | 1,5000 | 1,4200 | 1,4300 | 1,4300 | 10.000 |
| 25 mar 2024 | 1,4300 | 1,4700 | 1,4200 | 1,4200 | 1,4200 | 25.600 |
| 22 mar 2024 | 1,4400 | 1,4900 | 1,4200 | 1,4600 | 1,4600 | 41.400 |
| 21 mar 2024 | 1,4200 | 1,4600 | 1,3700 | 1,4300 | 1,4300 | 15.700 |
| 20 mar 2024 | 1,3900 | 1,4500 | 1,3400 | 1,4400 | 1,4400 | 133.800 |
| 19 mar 2024 | 1,4100 | 1,4500 | 1,3700 | 1,3700 | 1,3700 | 13.200 |
| 18 mar 2024 | 1,4100 | 1,4500 | 1,3700 | 1,3700 | 1,3700 | 28.200 |
| 15 mar 2024 | 1,4000 | 1,4500 | 1,3900 | 1,4200 | 1,4200 | 27.000 |
| 14 mar 2024 | 1,4000 | 1,4700 | 1,4000 | 1,4200 | 1,4200 | 16.400 |
| 13 mar 2024 | 1,4200 | 1,4400 | 1,4100 | 1,4200 | 1,4200 | 23.300 |
| 12 mar 2024 | 1,4300 | 1,4700 | 1,3900 | 1,3900 | 1,3900 | 26.900 |
| 11 mar 2024 | 1,4200 | 1,4400 | 1,4000 | 1,4000 | 1,4000 | 16.600 |
| 08 mar 2024 | 1,4300 | 1,4600 | 1,4200 | 1,4400 | 1,4400 | 39.800 |
| 07 mar 2024 | 1,3800 | 1,4800 | 1,3400 | 1,4300 | 1,4300 | 260.200 |
| 06 mar 2024 | 1,3700 | 1,4200 | 1,3700 | 1,3700 | 1,3700 | 104.400 |
| 05 mar 2024 | 1,3300 | 1,4300 | 1,3300 | 1,4100 | 1,4100 | 45.200 |
| 04 mar 2024 | 1,3800 | 1,4000 | 1,3400 | 1,3800 | 1,3800 | 40.200 |
| 01 mar 2024 | 1,3500 | 1,3800 | 1,3300 | 1,3700 | 1,3700 | 33.200 |
| 29 feb 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | 27.400 |
| 28 feb 2024 | 1,3800 | 1,4000 | 1,3700 | 1,3800 | 1,3800 | 39.000 |
| 27 feb 2024 | 1,3700 | 1,4100 | 1,3700 | 1,3700 | 1,3700 | 25.800 |
| 26 feb 2024 | 1,3500 | 1,4100 | 1,3500 | 1,3700 | 1,3700 | 25.800 |
| 23 feb 2024 | 1,3800 | 1,3900 | 1,3500 | 1,3700 | 1,3700 | 23.000 |
| 22 feb 2024 | 1,3600 | 1,4300 | 1,3500 | 1,3600 | 1,3600 | 78.600 |
| 21 feb 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 1,3600 | 7200 |
| 20 feb 2024 | 1,3500 | 1,3600 | 1,3400 | 1,3600 | 1,3600 | 41.900 |
| 16 feb 2024 | 1,4000 | 1,4100 | 1,3600 | 1,3600 | 1,3600 | 13.100 |
| 15 feb 2024 | 1,3700 | 1,4200 | 1,3500 | 1,3900 | 1,3900 | 68.600 |
| 14 feb 2024 | 1,4000 | 1,4000 | 1,3600 | 1,3700 | 1,3700 | 30.900 |
| 13 feb 2024 | 1,4000 | 1,4000 | 1,3400 | 1,3600 | 1,3600 | 53.200 |
| 12 feb 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3700 | 1,3700 | 16.800 |
| 09 feb 2024 | 1,3300 | 1,3800 | 1,3300 | 1,3800 | 1,3800 | 40.400 |
| 08 feb 2024 | 1,3700 | 1,3900 | 1,3200 | 1,3400 | 1,3400 | 102.200 |
| 07 feb 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | 31.300 |
| 06 feb 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3800 | 1,3800 | 29.100 |
| *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.