Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.400,43 +834,52 (+1,36%)
CrossingBridge Pre-Merger SPAC ETF (SPC)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 21,73 | 21,75 | 21,73 | 21,74 | 21,74 | 2800 |
| 25 jul 2024 | 21,73 | 21,74 | 21,72 | 21,74 | 21,74 | 5700 |
| 24 jul 2024 | 21,70 | 21,73 | 21,70 | 21,70 | 21,70 | 10.100 |
| 23 jul 2024 | 21,71 | 21,73 | 21,69 | 21,73 | 21,73 | 13.400 |
| 22 jul 2024 | 21,70 | 21,71 | 21,70 | 21,71 | 21,71 | 3400 |
| 19 jul 2024 | 21,70 | 21,71 | 21,70 | 21,71 | 21,71 | 1600 |
| 18 jul 2024 | 21,70 | 21,72 | 21,70 | 21,72 | 21,72 | 1400 |
| 17 jul 2024 | 21,71 | 21,72 | 21,68 | 21,70 | 21,70 | 8700 |
| 16 jul 2024 | 21,69 | 21,71 | 21,69 | 21,70 | 21,70 | 3700 |
| 15 jul 2024 | 21,69 | 21,71 | 21,69 | 21,71 | 21,71 | 8800 |
| 12 jul 2024 | 21,69 | 21,70 | 21,68 | 21,69 | 21,69 | 8000 |
| 11 jul 2024 | 21,68 | 21,70 | 21,68 | 21,70 | 21,70 | 1300 |
| 10 jul 2024 | 21,67 | 21,70 | 21,65 | 21,67 | 21,67 | 30.400 |
| 09 jul 2024 | 21,67 | 21,68 | 21,67 | 21,67 | 21,67 | 4100 |
| 08 jul 2024 | 21,68 | 21,71 | 21,67 | 21,68 | 21,68 | 14.900 |
| 05 jul 2024 | 21,67 | 21,69 | 21,67 | 21,69 | 21,69 | 3200 |
| 03 jul 2024 | 21,67 | 21,67 | 21,65 | 21,65 | 21,65 | 4800 |
| 02 jul 2024 | 21,68 | 21,70 | 21,67 | 21,70 | 21,70 | 12.800 |
| 01 jul 2024 | 21,63 | 21,64 | 21,62 | 21,64 | 21,64 | 13.900 |
| 28 jun 2024 | 21,67 | 21,67 | 21,65 | 21,65 | 21,65 | 14.000 |
| 27 jun 2024 | 21,65 | 21,67 | 21,63 | 21,66 | 21,66 | 14.300 |
| 26 jun 2024 | 21,64 | 21,65 | 21,63 | 21,65 | 21,65 | 4100 |
| 25 jun 2024 | 21,61 | 21,63 | 21,61 | 21,61 | 21,61 | 5600 |
| 24 jun 2024 | 21,63 | 21,64 | 21,62 | 21,64 | 21,64 | 6100 |
| 21 jun 2024 | 21,62 | 21,63 | 21,61 | 21,61 | 21,61 | 1900 |
| 20 jun 2024 | 21,61 | 21,65 | 21,61 | 21,65 | 21,65 | 7500 |
| 18 jun 2024 | 21,58 | 21,61 | 21,55 | 21,58 | 21,58 | 9300 |
| 17 jun 2024 | 21,61 | 21,62 | 21,60 | 21,62 | 21,62 | 5900 |
| 14 jun 2024 | 21,60 | 21,61 | 21,60 | 21,61 | 21,61 | 1400 |
| 13 jun 2024 | 21,61 | 21,62 | 21,59 | 21,60 | 21,60 | 4500 |
| 12 jun 2024 | 21,60 | 21,62 | 21,58 | 21,62 | 21,62 | 25.100 |
| 11 jun 2024 | 21,61 | 21,62 | 21,59 | 21,60 | 21,60 | 10.400 |
| 10 jun 2024 | 21,61 | 21,62 | 21,60 | 21,61 | 21,61 | 3000 |
| 07 jun 2024 | 21,61 | 21,63 | 21,60 | 21,61 | 21,61 | 3300 |
| 06 jun 2024 | 21,61 | 21,62 | 21,60 | 21,61 | 21,61 | 6600 |
| 05 jun 2024 | 21,62 | 21,63 | 21,60 | 21,61 | 21,61 | 7400 |
| 04 jun 2024 | 21,61 | 21,63 | 21,61 | 21,63 | 21,63 | 4600 |
| 03 jun 2024 | 21,61 | 21,61 | 21,59 | 21,61 | 21,61 | 11.000 |
| 31 may 2024 | 21,59 | 21,62 | 21,58 | 21,60 | 21,60 | 21.000 |
| 30 may 2024 | 21,60 | 21,63 | 21,59 | 21,61 | 21,61 | 28.900 |
| 29 may 2024 | 21,59 | 21,61 | 21,59 | 21,60 | 21,60 | 7200 |
| 28 may 2024 | 21,55 | 21,56 | 21,52 | 21,52 | 21,52 | 29.200 |
| 24 may 2024 | 21,58 | 21,60 | 21,56 | 21,58 | 21,58 | 52.200 |
| 23 may 2024 | 21,58 | 21,60 | 21,57 | 21,58 | 21,58 | 8700 |
| 22 may 2024 | 21,58 | 21,60 | 21,56 | 21,58 | 21,58 | 15.300 |
| 21 may 2024 | 21,57 | 21,57 | 21,56 | 21,56 | 21,56 | 700 |
| 20 may 2024 | 21,55 | 21,56 | 21,55 | 21,56 | 21,56 | 8200 |
| 17 may 2024 | 21,55 | 21,58 | 21,54 | 21,58 | 21,58 | 11.900 |
| 16 may 2024 | 21,56 | 21,57 | 21,55 | 21,57 | 21,57 | 4600 |
| 15 may 2024 | 21,54 | 21,56 | 21,53 | 21,56 | 21,56 | 5700 |
| 14 may 2024 | 21,56 | 21,56 | 21,52 | 21,52 | 21,52 | 18.200 |
| 13 may 2024 | 21,54 | 21,58 | 21,53 | 21,58 | 21,58 | 15.600 |
| 10 may 2024 | 21,53 | 21,54 | 21,52 | 21,53 | 21,53 | 9900 |
| 09 may 2024 | 21,55 | 21,55 | 21,54 | 21,55 | 21,55 | 4000 |
| 08 may 2024 | 21,51 | 21,54 | 21,51 | 21,54 | 21,54 | 10.000 |
| 07 may 2024 | 21,51 | 21,53 | 21,50 | 21,50 | 21,50 | 15.600 |
| 06 may 2024 | 21,54 | 21,55 | 21,52 | 21,54 | 21,54 | 18.900 |
| 03 may 2024 | 21,51 | 21,52 | 21,51 | 21,52 | 21,52 | 42.700 |
| 02 may 2024 | 21,49 | 21,51 | 21,48 | 21,50 | 21,50 | 7200 |
| 01 may 2024 | 21,50 | 21,52 | 21,50 | 21,51 | 21,51 | 3000 |
| 30 abr 2024 | 21,51 | 21,52 | 21,51 | 21,51 | 21,51 | 11.100 |
| 29 abr 2024 | 21,50 | 21,52 | 21,50 | 21,52 | 21,52 | 2900 |
| 26 abr 2024 | 21,50 | 21,50 | 21,49 | 21,49 | 21,49 | 1200 |
| 25 abr 2024 | 21,51 | 21,52 | 21,50 | 21,52 | 21,52 | 18.300 |
| 24 abr 2024 | 21,49 | 21,50 | 21,47 | 21,49 | 21,49 | 12.600 |
| 23 abr 2024 | 21,49 | 21,50 | 21,49 | 21,50 | 21,50 | 7400 |
| 22 abr 2024 | 21,47 | 21,48 | 21,47 | 21,48 | 21,48 | 8100 |
| 19 abr 2024 | 21,46 | 21,48 | 21,45 | 21,48 | 21,48 | 10.800 |
| 18 abr 2024 | 21,47 | 21,48 | 21,46 | 21,48 | 21,48 | 6900 |
| 17 abr 2024 | 21,47 | 21,49 | 21,46 | 21,49 | 21,49 | 8500 |
| 16 abr 2024 | 21,45 | 21,46 | 21,43 | 21,45 | 21,45 | 35.700 |
| 15 abr 2024 | 21,47 | 21,48 | 21,47 | 21,48 | 21,48 | 2500 |
| 12 abr 2024 | 21,47 | 21,48 | 21,46 | 21,47 | 21,47 | 12.300 |
| 11 abr 2024 | 21,42 | 21,42 | 21,41 | 21,41 | 21,41 | 900 |
| 10 abr 2024 | 21,44 | 21,45 | 21,44 | 21,45 | 21,45 | 5300 |
| 09 abr 2024 | 21,42 | 21,44 | 21,41 | 21,42 | 21,42 | 17.200 |
| 08 abr 2024 | 21,43 | 21,44 | 21,42 | 21,42 | 21,42 | 7000 |
| 05 abr 2024 | 21,42 | 21,44 | 21,42 | 21,44 | 21,44 | 6200 |
| 04 abr 2024 | 21,42 | 21,42 | 21,41 | 21,42 | 21,42 | 35.100 |
| 03 abr 2024 | 21,41 | 21,42 | 21,40 | 21,42 | 21,42 | 3900 |
| 02 abr 2024 | 21,39 | 21,41 | 21,37 | 21,39 | 21,39 | 32.400 |
| 01 abr 2024 | 21,38 | 21,40 | 21,38 | 21,39 | 21,39 | 12.200 |
| 28 mar 2024 | 21,39 | 21,41 | 21,35 | 21,40 | 21,40 | 69.600 |
| 27 mar 2024 | 21,39 | 21,40 | 21,37 | 21,37 | 21,37 | 22.400 |
| 26 mar 2024 | 21,39 | 21,41 | 21,37 | 21,41 | 21,41 | 18.600 |
| 25 mar 2024 | 21,39 | 21,41 | 21,37 | 21,40 | 21,40 | 10.800 |
| 22 mar 2024 | 21,39 | 21,40 | 21,38 | 21,39 | 21,39 | 16.100 |
| 21 mar 2024 | 21,39 | 21,41 | 21,37 | 21,40 | 21,40 | 8600 |
| 20 mar 2024 | 21,40 | 21,41 | 21,38 | 21,41 | 21,41 | 12.200 |
| 19 mar 2024 | 21,38 | 21,39 | 21,37 | 21,38 | 21,38 | 4000 |
| 18 mar 2024 | 21,40 | 21,40 | 21,38 | 21,39 | 21,39 | 10.400 |
| 15 mar 2024 | 21,38 | 21,40 | 21,38 | 21,38 | 21,38 | 7200 |
| 14 mar 2024 | 21,37 | 21,37 | 21,36 | 21,36 | 21,36 | 4000 |
| 13 mar 2024 | 21,37 | 21,40 | 21,35 | 21,38 | 21,38 | 23.600 |
| 12 mar 2024 | 21,36 | 21,39 | 21,36 | 21,38 | 21,38 | 9000 |
| 11 mar 2024 | 21,38 | 21,39 | 21,37 | 21,38 | 21,38 | 6900 |
| 08 mar 2024 | 21,38 | 21,41 | 21,36 | 21,39 | 21,39 | 24.600 |
| 07 mar 2024 | 21,36 | 21,38 | 21,36 | 21,38 | 21,38 | 12.300 |
| 06 mar 2024 | 21,37 | 21,37 | 21,35 | 21,35 | 21,35 | 3000 |
| 05 mar 2024 | 21,35 | 21,39 | 21,35 | 21,39 | 21,39 | 12.800 |
| *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.