Mercados españoles cerrados en 8 hrs 4 min
IBEX 35
10.984,60 -45,90 (-0,42%) Euro Stoxx 50
4.927,09 +11,15 (+0,23%) Dólar/Euro
1,0697 +0,0014 (+0,13%) Petróleo Brent
85,14 -0,11 (-0,13%) Oro
2.311,40 -1,80 (-0,08%) Bitcoin EUR
56.752,88 -952,27 (-1,65%)
Sono-Tek Corporation (SOTK)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 4,1800 | 4,1800 | 4,0100 | 4,0100 | 4,0100 | 20.700 |
| 25 jun 2024 | 4,1600 | 4,1600 | 4,0500 | 4,1500 | 4,1500 | 3200 |
| 24 jun 2024 | 4,0400 | 4,3300 | 4,0400 | 4,2500 | 4,2500 | 10.800 |
| 21 jun 2024 | 4,1000 | 4,2500 | 4,0000 | 4,2500 | 4,2500 | 34.800 |
| 20 jun 2024 | 4,0500 | 4,2300 | 4,0000 | 4,1900 | 4,1900 | 15.500 |
| 18 jun 2024 | 4,2400 | 4,2400 | 3,6200 | 4,0600 | 4,0600 | 29.400 |
| 17 jun 2024 | 4,1700 | 4,2500 | 4,1700 | 4,2500 | 4,2500 | 1900 |
| 14 jun 2024 | 4,3400 | 4,3500 | 4,1900 | 4,2900 | 4,2900 | 9500 |
| 13 jun 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 500 |
| 12 jun 2024 | 4,2000 | 4,3500 | 4,2000 | 4,3500 | 4,3500 | 4200 |
| 11 jun 2024 | 4,4600 | 4,4600 | 4,2000 | 4,2900 | 4,2900 | 8100 |
| 10 jun 2024 | 4,4800 | 4,4900 | 4,3200 | 4,3200 | 4,3200 | 3600 |
| 07 jun 2024 | 4,4600 | 4,4900 | 4,4200 | 4,4900 | 4,4900 | 900 |
| 06 jun 2024 | 4,4300 | 4,4900 | 4,3700 | 4,4900 | 4,4900 | 7500 |
| 05 jun 2024 | 4,3100 | 4,4800 | 4,3100 | 4,4800 | 4,4800 | 4100 |
| 04 jun 2024 | 4,5000 | 4,5000 | 4,3100 | 4,4300 | 4,4300 | 5000 |
| 03 jun 2024 | 4,4800 | 4,6800 | 4,3600 | 4,4800 | 4,4800 | 4500 |
| 31 may 2024 | 4,4500 | 4,6900 | 4,4500 | 4,4800 | 4,4800 | 3500 |
| 30 may 2024 | 4,7400 | 4,7400 | 4,4200 | 4,4500 | 4,4500 | 7500 |
| 29 may 2024 | 4,7400 | 4,7500 | 4,7400 | 4,7500 | 4,7500 | 500 |
| 28 may 2024 | 4,6000 | 4,7500 | 4,4300 | 4,6900 | 4,6900 | 8400 |
| 24 may 2024 | 4,2700 | 4,8000 | 4,2700 | 4,8000 | 4,8000 | 3000 |
| 23 may 2024 | 5,0000 | 5,0300 | 4,6600 | 4,7900 | 4,7900 | 28.000 |
| 22 may 2024 | 4,6400 | 5,0300 | 4,6400 | 4,8000 | 4,8000 | 7000 |
| 21 may 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 500 |
| 20 may 2024 | 4,6300 | 4,9800 | 4,6300 | 4,9200 | 4,9200 | 3700 |
| 17 may 2024 | 5,0300 | 5,0300 | 4,6400 | 4,9500 | 4,9500 | 9400 |
| 16 may 2024 | 4,8200 | 4,9800 | 4,6900 | 4,8700 | 4,8700 | 3500 |
| 15 may 2024 | 5,0300 | 5,0300 | 4,8200 | 4,9500 | 4,9500 | 1300 |
| 14 may 2024 | 4,8200 | 4,9900 | 4,8200 | 4,9700 | 4,9700 | 4700 |
| 13 may 2024 | 4,6300 | 4,9500 | 4,5400 | 4,9500 | 4,9500 | 6400 |
| 10 may 2024 | 4,7500 | 4,9800 | 4,5100 | 4,8900 | 4,8900 | 1900 |
| 09 may 2024 | 4,8500 | 4,8600 | 4,5300 | 4,8400 | 4,8400 | 2100 |
| 08 may 2024 | 4,8900 | 4,8900 | 4,7300 | 4,7300 | 4,7300 | 7800 |
| 07 may 2024 | 4,7200 | 4,8000 | 4,6200 | 4,6200 | 4,6200 | 5100 |
| 06 may 2024 | 4,5100 | 4,7800 | 4,5000 | 4,6600 | 4,6600 | 5600 |
| 03 may 2024 | 4,5200 | 4,7100 | 4,5200 | 4,5200 | 4,5200 | 1900 |
| 02 may 2024 | 4,4100 | 4,6000 | 4,4100 | 4,5900 | 4,5900 | 1300 |
| 01 may 2024 | 4,4800 | 4,6000 | 4,2700 | 4,6000 | 4,6000 | 2600 |
| 30 abr 2024 | 4,4800 | 4,6300 | 4,1800 | 4,4600 | 4,4600 | 8400 |
| 29 abr 2024 | 4,4200 | 4,4200 | 4,1700 | 4,3200 | 4,3200 | 4000 |
| 26 abr 2024 | 4,2500 | 4,4400 | 4,1700 | 4,4400 | 4,4400 | 12.500 |
| 25 abr 2024 | 4,1800 | 4,2500 | 4,1200 | 4,2500 | 4,2500 | 8100 |
| 24 abr 2024 | 4,2400 | 4,2400 | 4,1000 | 4,2300 | 4,2300 | 2100 |
| 23 abr 2024 | 4,1500 | 4,2200 | 4,0600 | 4,2200 | 4,2200 | 3900 |
| 22 abr 2024 | 4,0700 | 4,2300 | 4,0600 | 4,2300 | 4,2300 | 3100 |
| 19 abr 2024 | 4,1000 | 4,2400 | 4,0600 | 4,0600 | 4,0600 | 14.700 |
| 18 abr 2024 | 4,2200 | 4,2400 | 4,1000 | 4,1000 | 4,1000 | 5100 |
| 17 abr 2024 | 4,1700 | 4,2500 | 4,0800 | 4,2500 | 4,2500 | 1900 |
| 16 abr 2024 | 4,1700 | 4,3700 | 3,8700 | 4,1500 | 4,1500 | 12.700 |
| 15 abr 2024 | 4,3400 | 4,4800 | 4,2800 | 4,2800 | 4,2800 | 3100 |
| 12 abr 2024 | 4,3700 | 4,4700 | 4,3700 | 4,4700 | 4,4700 | 1200 |
| 11 abr 2024 | 4,4500 | 4,5000 | 4,3100 | 4,4000 | 4,4000 | 5400 |
| 10 abr 2024 | 4,4900 | 4,5500 | 4,2000 | 4,4700 | 4,4700 | 23.800 |
| 09 abr 2024 | 4,4000 | 4,7400 | 4,3800 | 4,5300 | 4,5300 | 18.500 |
| 08 abr 2024 | 4,4200 | 4,7100 | 4,4200 | 4,5200 | 4,5200 | 14.000 |
| 05 abr 2024 | 4,4300 | 4,4300 | 4,4100 | 4,4100 | 4,4100 | 1800 |
| 04 abr 2024 | 4,8400 | 4,8400 | 4,3900 | 4,4400 | 4,4400 | 28.600 |
| 03 abr 2024 | 4,6100 | 4,7500 | 4,4700 | 4,7400 | 4,7400 | 26.900 |
| 02 abr 2024 | 4,8800 | 4,9000 | 4,5400 | 4,5600 | 4,5600 | 17.600 |
| 01 abr 2024 | 4,9900 | 5,0800 | 4,9100 | 4,9200 | 4,9200 | 4900 |
| 28 mar 2024 | 5,0500 | 5,0900 | 4,8900 | 4,8900 | 4,8900 | 3900 |
| 27 mar 2024 | 5,0900 | 5,0900 | 4,8800 | 4,9000 | 4,9000 | 4100 |
| 26 mar 2024 | 4,9800 | 5,1600 | 4,8800 | 4,8800 | 4,8800 | 6000 |
| 25 mar 2024 | 5,0600 | 5,1200 | 5,0400 | 5,0800 | 5,0800 | 2100 |
| 22 mar 2024 | 5,1000 | 5,1000 | 4,9900 | 5,0800 | 5,0800 | 1600 |
| 21 mar 2024 | 4,9400 | 5,0200 | 4,9400 | 4,9500 | 4,9500 | 4400 |
| 20 mar 2024 | 4,8500 | 5,0700 | 4,8500 | 4,8800 | 4,8800 | 4100 |
| 19 mar 2024 | 4,9700 | 5,0000 | 4,7600 | 4,8200 | 4,8200 | 4700 |
| 18 mar 2024 | 4,7900 | 4,9900 | 4,7900 | 4,9100 | 4,9100 | 5000 |
| 15 mar 2024 | 4,8000 | 4,8700 | 4,7800 | 4,8600 | 4,8600 | 8200 |
| 14 mar 2024 | 4,8100 | 4,9900 | 4,8000 | 4,8000 | 4,8000 | 11.300 |
| 13 mar 2024 | 4,8200 | 5,0500 | 4,8200 | 4,8400 | 4,8400 | 2900 |
| 12 mar 2024 | 4,9600 | 5,0000 | 4,8100 | 4,8100 | 4,8100 | 16.000 |
| 11 mar 2024 | 5,1000 | 5,1600 | 5,0000 | 5,0000 | 5,0000 | 12.000 |
| 08 mar 2024 | 5,2700 | 5,3000 | 5,1100 | 5,1100 | 5,1100 | 4700 |
| 07 mar 2024 | 5,0500 | 5,2900 | 5,0500 | 5,2500 | 5,2500 | 2100 |
| 06 mar 2024 | 5,2500 | 5,2500 | 5,0700 | 5,1200 | 5,1200 | 5000 |
| 05 mar 2024 | 5,0000 | 5,2600 | 5,0000 | 5,1500 | 5,1500 | 26.500 |
| 04 mar 2024 | 5,2600 | 5,3900 | 5,0300 | 5,0400 | 5,0400 | 30.000 |
| 01 mar 2024 | 5,4700 | 5,5000 | 5,2800 | 5,2800 | 5,2800 | 5800 |
| 29 feb 2024 | 5,4800 | 5,5100 | 5,3200 | 5,4000 | 5,4000 | 8000 |
| 28 feb 2024 | 5,6600 | 5,6600 | 5,5200 | 5,5200 | 5,5200 | 6600 |
| 27 feb 2024 | 5,6500 | 5,7300 | 5,6500 | 5,6600 | 5,6600 | 4700 |
| 26 feb 2024 | 5,2900 | 5,6900 | 5,2900 | 5,6900 | 5,6900 | 23.200 |
| 23 feb 2024 | 5,4900 | 5,5000 | 5,3700 | 5,3900 | 5,3900 | 3300 |
| 22 feb 2024 | 5,3600 | 5,6300 | 5,3600 | 5,5800 | 5,5800 | 4000 |
| 21 feb 2024 | 5,5400 | 5,5700 | 5,2300 | 5,4000 | 5,4000 | 51.700 |
| 20 feb 2024 | 5,7300 | 5,7300 | 5,5900 | 5,5900 | 5,5900 | 33.700 |
| 16 feb 2024 | 5,7300 | 5,7300 | 5,6600 | 5,6800 | 5,6800 | 8600 |
| 15 feb 2024 | 5,5700 | 5,7100 | 5,5700 | 5,6500 | 5,6500 | 10.400 |
| 14 feb 2024 | 5,6900 | 5,6900 | 5,5700 | 5,6500 | 5,6500 | 7000 |
| 13 feb 2024 | 5,6600 | 5,7200 | 5,5900 | 5,5900 | 5,5900 | 5300 |
| 12 feb 2024 | 5,8000 | 5,8000 | 5,6200 | 5,6200 | 5,6200 | 37.000 |
| 09 feb 2024 | 5,8700 | 5,8700 | 5,5800 | 5,7900 | 5,7900 | 31.300 |
| 08 feb 2024 | 5,7000 | 5,8000 | 5,6500 | 5,6800 | 5,6800 | 26.900 |
| 07 feb 2024 | 5,7000 | 5,7200 | 5,6500 | 5,7000 | 5,7000 | 11.100 |
| 06 feb 2024 | 5,7100 | 5,8000 | 5,7000 | 5,7400 | 5,7400 | 10.600 |
| 05 feb 2024 | 5,8200 | 5,8200 | 5,6300 | 5,7000 | 5,7000 | 14.900 |
| 02 feb 2024 | 5,6600 | 5,7800 | 5,6200 | 5,7000 | 5,7000 | 5900 |
| *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.