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
57.540,77 +697,57 (+1,23%)
SciSparc Ltd. (SPRC)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0,8510 | 0,8510 | 0,8000 | 0,8000 | 0,8000 | 75.000 |
| 27 jun 2024 | 0,8830 | 0,8830 | 0,8310 | 0,8510 | 0,8510 | 56.700 |
| 26 jun 2024 | 0,8950 | 0,9000 | 0,8670 | 0,8830 | 0,8830 | 43.400 |
| 25 jun 2024 | 0,9200 | 0,9200 | 0,8900 | 0,8980 | 0,8980 | 27.900 |
| 24 jun 2024 | 0,9200 | 0,9200 | 0,8900 | 0,8960 | 0,8960 | 21.400 |
| 21 jun 2024 | 0,9300 | 0,9300 | 0,8910 | 0,9260 | 0,9260 | 13.900 |
| 20 jun 2024 | 0,8900 | 0,9000 | 0,8700 | 0,8930 | 0,8930 | 13.200 |
| 18 jun 2024 | 0,8720 | 0,9090 | 0,8700 | 0,8700 | 0,8700 | 40.300 |
| 17 jun 2024 | 0,9000 | 0,9300 | 0,8510 | 0,8720 | 0,8720 | 74.900 |
| 14 jun 2024 | 0,9300 | 0,9400 | 0,9050 | 0,9300 | 0,9300 | 24.800 |
| 13 jun 2024 | 0,9100 | 0,9500 | 0,9100 | 0,9320 | 0,9320 | 40.800 |
| 12 jun 2024 | 0,9300 | 0,9300 | 0,8900 | 0,8900 | 0,8900 | 29.300 |
| 11 jun 2024 | 0,9100 | 0,9150 | 0,8780 | 0,9120 | 0,9120 | 38.200 |
| 10 jun 2024 | 0,8970 | 0,9300 | 0,8900 | 0,9000 | 0,9000 | 54.100 |
| 07 jun 2024 | 0,9360 | 0,9450 | 0,8710 | 0,8990 | 0,8990 | 69.600 |
| 06 jun 2024 | 0,9470 | 0,9750 | 0,9100 | 0,9440 | 0,9440 | 127.900 |
| 05 jun 2024 | 0,9390 | 0,9600 | 0,9060 | 0,9600 | 0,9600 | 96.100 |
| 04 jun 2024 | 0,9220 | 0,9700 | 0,9130 | 0,9440 | 0,9440 | 105.700 |
| 03 jun 2024 | 0,9200 | 0,9600 | 0,9200 | 0,9220 | 0,9220 | 117.800 |
| 31 may 2024 | 1,1000 | 1,1000 | 0,9130 | 0,9300 | 0,9300 | 1.867.800 |
| 30 may 2024 | 1,1400 | 1,1400 | 0,9000 | 1,0500 | 1,0500 | 198.400 |
| 29 may 2024 | 1,1200 | 1,1290 | 1,1000 | 1,1200 | 1,1200 | 22.900 |
| 28 may 2024 | 1,1500 | 1,1680 | 1,1000 | 1,1000 | 1,1000 | 69.300 |
| 24 may 2024 | 1,1400 | 1,1900 | 1,1200 | 1,1300 | 1,1300 | 35.700 |
| 23 may 2024 | 1,1800 | 1,1800 | 1,1200 | 1,1600 | 1,1600 | 67.000 |
| 22 may 2024 | 1,1900 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 26.600 |
| 21 may 2024 | 1,2390 | 1,2390 | 1,1800 | 1,1800 | 1,1800 | 40.100 |
| 20 may 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2200 | 1,2200 | 35.700 |
| 17 may 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2200 | 1,2200 | 54.100 |
| 16 may 2024 | 1,2100 | 1,2400 | 1,1900 | 1,2000 | 1,2000 | 106.500 |
| 15 may 2024 | 1,2600 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 111.000 |
| 14 may 2024 | 1,2800 | 1,2800 | 1,2200 | 1,2500 | 1,2500 | 100.300 |
| 13 may 2024 | 1,2700 | 1,2900 | 1,2400 | 1,2500 | 1,2500 | 35.500 |
| 10 may 2024 | 1,3000 | 1,3010 | 1,2400 | 1,2500 | 1,2500 | 57.100 |
| 09 may 2024 | 1,2400 | 1,2900 | 1,2400 | 1,2800 | 1,2800 | 28.400 |
| 08 may 2024 | 1,2400 | 1,2500 | 1,2210 | 1,2400 | 1,2400 | 12.500 |
| 07 may 2024 | 1,2400 | 1,2600 | 1,1800 | 1,2100 | 1,2100 | 193.100 |
| 06 may 2024 | 1,2500 | 1,2900 | 1,2300 | 1,2400 | 1,2400 | 77.900 |
| 03 may 2024 | 1,3200 | 1,3350 | 1,2400 | 1,2600 | 1,2600 | 55.400 |
| 02 may 2024 | 1,3500 | 1,4100 | 1,2300 | 1,2600 | 1,2600 | 256.300 |
| 01 may 2024 | 1,4000 | 1,4200 | 1,3200 | 1,3700 | 1,3700 | 114.100 |
| 30 abr 2024 | 1,4200 | 1,4400 | 1,3600 | 1,4000 | 1,4000 | 199.300 |
| 29 abr 2024 | 1,3300 | 1,4300 | 1,3300 | 1,4200 | 1,4200 | 139.500 |
| 26 abr 2024 | 1,2500 | 1,3300 | 1,2500 | 1,3200 | 1,3200 | 192.400 |
| 25 abr 2024 | 1,2300 | 1,2800 | 1,1900 | 1,2600 | 1,2600 | 132.300 |
| 24 abr 2024 | 1,2200 | 1,2400 | 1,1900 | 1,2100 | 1,2100 | 77.200 |
| 23 abr 2024 | 1,2400 | 1,2400 | 1,2000 | 1,2300 | 1,2300 | 112.200 |
| 22 abr 2024 | 1,2400 | 1,2400 | 1,1500 | 1,2200 | 1,2200 | 74.400 |
| 19 abr 2024 | 1,2500 | 1,2800 | 1,2000 | 1,2300 | 1,2300 | 153.600 |
| 18 abr 2024 | 1,3300 | 1,3400 | 1,2700 | 1,2900 | 1,2900 | 143.500 |
| 17 abr 2024 | 1,3100 | 1,3500 | 1,3100 | 1,3200 | 1,3200 | 81.500 |
| 16 abr 2024 | 1,4000 | 1,4200 | 1,3050 | 1,3500 | 1,3500 | 235.000 |
| 15 abr 2024 | 1,5100 | 1,5700 | 1,4500 | 1,4900 | 1,4900 | 428.000 |
| 12 abr 2024 | 1,6800 | 1,7500 | 1,5800 | 1,5900 | 1,5900 | 720.500 |
| 11 abr 2024 | 1,9300 | 2,1000 | 1,7300 | 1,7850 | 1,7850 | 13.960.400 |
| 10 abr 2024 | 1,6900 | 1,7200 | 1,6400 | 1,6800 | 1,6800 | 101.600 |
| 09 abr 2024 | 1,8300 | 1,8900 | 1,7000 | 1,7300 | 1,7300 | 537.000 |
| 08 abr 2024 | 1,8200 | 1,8740 | 1,7700 | 1,8000 | 1,8000 | 95.600 |
| 05 abr 2024 | 1,9100 | 1,9100 | 1,8100 | 1,8100 | 1,8100 | 120.200 |
| 04 abr 2024 | 1,8500 | 1,9400 | 1,7900 | 1,8900 | 1,8900 | 116.500 |
| 03 abr 2024 | 1,8200 | 1,8500 | 1,7500 | 1,8400 | 1,8400 | 92.000 |
| 02 abr 2024 | 1,8700 | 1,8700 | 1,7400 | 1,8000 | 1,8000 | 67.800 |
| 01 abr 2024 | 1,8100 | 1,8900 | 1,7600 | 1,8600 | 1,8600 | 109.300 |
| 28 mar 2024 | 1,7600 | 1,8300 | 1,7200 | 1,7700 | 1,7700 | 146.400 |
| 27 mar 2024 | 1,8000 | 1,8800 | 1,7250 | 1,7400 | 1,7400 | 350.500 |
| 26 mar 2024 | 1,9200 | 1,9500 | 1,8450 | 1,8600 | 1,8600 | 183.200 |
| 25 mar 2024 | 1,9700 | 1,9800 | 1,9000 | 1,9400 | 1,9400 | 155.500 |
| 22 mar 2024 | 2,0400 | 2,1000 | 1,9500 | 2,0000 | 2,0000 | 259.500 |
| 21 mar 2024 | 2,2800 | 2,2800 | 2,0400 | 2,0800 | 2,0800 | 1.110.500 |
| 20 mar 2024 | 2,1500 | 2,2500 | 2,0500 | 2,1800 | 2,1800 | 156.500 |
| 19 mar 2024 | 2,3400 | 3,6300 | 1,8500 | 2,1700 | 2,1700 | 4.524.200 |
| 18 mar 2024 | 2,3900 | 2,4600 | 2,2600 | 2,4300 | 2,4300 | 278.500 |
| 15 mar 2024 | 2,5300 | 2,6000 | 2,3110 | 2,3800 | 2,3800 | 226.400 |
| 14 mar 2024 | 2,8000 | 2,8900 | 2,5400 | 2,5900 | 2,5900 | 389.900 |
| 13 mar 2024 | 2,8900 | 2,9300 | 2,7800 | 2,8000 | 2,8000 | 258.500 |
| 12 mar 2024 | 3,1100 | 3,1400 | 2,7700 | 2,9100 | 2,9100 | 1.946.800 |
| 11 mar 2024 | 3,3400 | 3,4190 | 3,1300 | 3,1900 | 3,1900 | 311.700 |
| 08 mar 2024 | 3,6300 | 3,7200 | 3,3400 | 3,3800 | 3,3800 | 2.861.700 |
| 07 mar 2024 | 3,8300 | 3,8620 | 3,5500 | 3,6000 | 3,6000 | 673.600 |
| 06 mar 2024 | 3,6000 | 3,8500 | 3,5300 | 3,5800 | 3,5800 | 584.800 |
| 05 mar 2024 | 3,7100 | 3,7900 | 3,5200 | 3,6350 | 3,6350 | 117.000 |
| 04 mar 2024 | 3,9400 | 3,9750 | 3,7100 | 3,7900 | 3,7900 | 145.900 |
| 01 mar 2024 | 3,8500 | 4,1000 | 3,8500 | 3,9700 | 3,9700 | 236.900 |
| 29 feb 2024 | 3,7000 | 4,0000 | 3,7000 | 3,8200 | 3,8200 | 914.700 |
| 28 feb 2024 | 3,7500 | 3,9100 | 3,6300 | 3,7400 | 3,7400 | 128.000 |
| 27 feb 2024 | 3,9400 | 4,2860 | 3,7700 | 3,9100 | 3,9100 | 1.986.400 |
| 26 feb 2024 | 3,7100 | 3,7700 | 3,3900 | 3,7400 | 3,7400 | 255.200 |
| 23 feb 2024 | 3,7900 | 4,1000 | 3,7500 | 3,7900 | 3,7900 | 339.500 |
| 22 feb 2024 | 4,0600 | 4,1200 | 3,5500 | 3,8600 | 3,8600 | 188.500 |
| 21 feb 2024 | 3,9700 | 4,5400 | 3,9700 | 4,1700 | 4,1700 | 335.500 |
| 20 feb 2024 | 6,4500 | 6,7800 | 3,8300 | 4,0200 | 4,0200 | 13.976.400 |
| 16 feb 2024 | 3,4300 | 3,5500 | 3,4100 | 3,4800 | 3,4800 | 21.900 |
| 15 feb 2024 | 3,5900 | 3,6200 | 3,4000 | 3,5400 | 3,5400 | 78.400 |
| 14 feb 2024 | 3,4400 | 3,6300 | 3,4200 | 3,6200 | 3,6200 | 67.800 |
| 13 feb 2024 | 3,4800 | 3,6820 | 3,4100 | 3,4500 | 3,4500 | 60.300 |
| 12 feb 2024 | 3,4800 | 3,7400 | 3,4800 | 3,6200 | 3,6200 | 28.100 |
| 09 feb 2024 | 3,6300 | 3,7800 | 3,5500 | 3,5500 | 3,5500 | 54.400 |
| 08 feb 2024 | 3,8000 | 3,9290 | 3,6300 | 3,7000 | 3,7000 | 45.000 |
| 07 feb 2024 | 3,9400 | 4,0450 | 3,7500 | 3,9200 | 3,9200 | 67.400 |
| 06 feb 2024 | 3,6600 | 3,9900 | 3,6600 | 3,8700 | 3,8700 | 156.300 |
| *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.