Mercados españoles cerrados
S&P 500
5.311,92 +3,79 (+0,07%) Nasdaq
16.806,56 +11,69 (+0,07%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,49 -1,22 (-1,46%) Bitcoin EUR
64.495,09 +2.062,39 (+3,30%)
Spruce Power Holding Corporation (SPRU)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:21PM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 3,6500 | 3,6923 | 3,6290 | 3,6727 | 3,6727 | 9483 |
| 20 may 2024 | 3,7000 | 3,9000 | 3,6200 | 3,7100 | 3,7100 | 28.600 |
| 17 may 2024 | 3,8500 | 3,9300 | 3,7500 | 3,7900 | 3,7900 | 14.900 |
| 16 may 2024 | 3,7800 | 3,9800 | 3,6400 | 3,8200 | 3,8200 | 19.300 |
| 15 may 2024 | 4,0100 | 4,0600 | 3,7900 | 3,7900 | 3,7900 | 16.600 |
| 14 may 2024 | 4,0300 | 4,1000 | 3,9100 | 3,9300 | 3,9300 | 28.300 |
| 13 may 2024 | 3,9600 | 4,0600 | 3,9300 | 3,9700 | 3,9700 | 8700 |
| 10 may 2024 | 4,0300 | 4,0500 | 3,9200 | 3,9600 | 3,9600 | 21.800 |
| 09 may 2024 | 4,1700 | 4,2000 | 3,9070 | 4,0800 | 4,0800 | 22.100 |
| 08 may 2024 | 4,0600 | 4,2800 | 3,9970 | 4,1800 | 4,1800 | 20.000 |
| 07 may 2024 | 4,2800 | 4,2800 | 3,9850 | 4,0900 | 4,0900 | 33.800 |
| 06 may 2024 | 4,5000 | 4,5000 | 4,2100 | 4,2500 | 4,2500 | 49.400 |
| 03 may 2024 | 4,7200 | 4,8030 | 4,5300 | 4,5300 | 4,5300 | 13.800 |
| 02 may 2024 | 4,7600 | 4,8900 | 4,3400 | 4,5800 | 4,5800 | 46.100 |
| 01 may 2024 | 4,4500 | 4,8800 | 4,4100 | 4,7400 | 4,7400 | 48.400 |
| 30 abr 2024 | 4,5000 | 4,5010 | 4,3000 | 4,4400 | 4,4400 | 34.400 |
| 29 abr 2024 | 4,3700 | 4,6300 | 4,3500 | 4,5000 | 4,5000 | 93.600 |
| 26 abr 2024 | 4,4500 | 4,4500 | 4,3100 | 4,3700 | 4,3700 | 30.800 |
| 25 abr 2024 | 4,2400 | 4,4000 | 4,1700 | 4,3700 | 4,3700 | 33.400 |
| 24 abr 2024 | 4,3100 | 4,3960 | 4,2400 | 4,3100 | 4,3100 | 28.000 |
| 23 abr 2024 | 3,8000 | 4,4000 | 3,7590 | 4,3100 | 4,3100 | 113.300 |
| 22 abr 2024 | 3,6500 | 3,8690 | 3,5600 | 3,8200 | 3,8200 | 106.100 |
| 19 abr 2024 | 3,5100 | 3,7990 | 3,5100 | 3,6800 | 3,6800 | 85.500 |
| 18 abr 2024 | 3,2800 | 3,5400 | 3,2530 | 3,4900 | 3,4900 | 42.700 |
| 17 abr 2024 | 3,3400 | 3,4500 | 3,2230 | 3,3000 | 3,3000 | 44.500 |
| 16 abr 2024 | 3,1000 | 3,4000 | 3,0900 | 3,3600 | 3,3600 | 111.500 |
| 15 abr 2024 | 3,2800 | 3,3300 | 3,1000 | 3,1000 | 3,1000 | 62.300 |
| 12 abr 2024 | 3,2600 | 3,3550 | 3,2200 | 3,3500 | 3,3500 | 41.700 |
| 11 abr 2024 | 3,3500 | 3,4100 | 3,2250 | 3,2900 | 3,2900 | 37.600 |
| 10 abr 2024 | 3,3800 | 3,4000 | 3,2900 | 3,3800 | 3,3800 | 47.200 |
| 09 abr 2024 | 3,5600 | 3,5900 | 3,3600 | 3,4000 | 3,4000 | 25.000 |
| 08 abr 2024 | 3,4700 | 3,5900 | 3,3100 | 3,5200 | 3,5200 | 71.500 |
| 05 abr 2024 | 3,5800 | 3,6110 | 3,4300 | 3,4600 | 3,4600 | 40.400 |
| 04 abr 2024 | 3,6400 | 3,7000 | 3,5500 | 3,6400 | 3,6400 | 23.500 |
| 03 abr 2024 | 3,6400 | 3,7800 | 3,6100 | 3,6400 | 3,6400 | 30.000 |
| 02 abr 2024 | 3,7100 | 3,8500 | 3,6700 | 3,7100 | 3,7100 | 44.700 |
| 01 abr 2024 | 3,9600 | 3,9800 | 3,6000 | 3,6200 | 3,6200 | 78.200 |
| 28 mar 2024 | 3,9200 | 4,0800 | 3,9200 | 3,9700 | 3,9700 | 68.400 |
| 27 mar 2024 | 3,9200 | 4,0400 | 3,8300 | 3,9700 | 3,9700 | 46.900 |
| 26 mar 2024 | 3,9500 | 4,1700 | 3,8700 | 3,9200 | 3,9200 | 41.200 |
| 25 mar 2024 | 4,0300 | 4,1900 | 3,9500 | 3,9800 | 3,9800 | 34.600 |
| 22 mar 2024 | 4,0300 | 4,0300 | 3,9200 | 4,0100 | 4,0100 | 35.000 |
| 21 mar 2024 | 3,8600 | 4,0400 | 3,8500 | 3,9700 | 3,9700 | 57.600 |
| 20 mar 2024 | 3,8100 | 3,9000 | 3,7000 | 3,8700 | 3,8700 | 36.200 |
| 19 mar 2024 | 3,7100 | 3,8700 | 3,6500 | 3,8200 | 3,8200 | 54.700 |
| 18 mar 2024 | 3,7900 | 3,9100 | 3,7000 | 3,7000 | 3,7000 | 46.200 |
| 15 mar 2024 | 3,7500 | 3,9760 | 3,7000 | 3,8700 | 3,8700 | 88.300 |
| 14 mar 2024 | 3,8400 | 3,8900 | 3,6800 | 3,8100 | 3,8100 | 51.600 |
| 13 mar 2024 | 3,9500 | 4,0390 | 3,8400 | 3,8400 | 3,8400 | 34.700 |
| 12 mar 2024 | 4,0800 | 4,0800 | 3,9580 | 3,9700 | 3,9700 | 20.900 |
| 11 mar 2024 | 4,0200 | 4,1500 | 4,0100 | 4,0600 | 4,0600 | 22.800 |
| 08 mar 2024 | 4,0600 | 4,1800 | 3,9700 | 4,0300 | 4,0300 | 23.000 |
| 07 mar 2024 | 3,9900 | 4,1800 | 3,9600 | 4,0200 | 4,0200 | 67.400 |
| 06 mar 2024 | 3,9000 | 4,0300 | 3,9000 | 3,9900 | 3,9900 | 31.700 |
| 05 mar 2024 | 4,0800 | 4,1400 | 3,8500 | 3,8700 | 3,8700 | 43.900 |
| 04 mar 2024 | 4,1700 | 4,1700 | 4,0000 | 4,1300 | 4,1300 | 61.100 |
| 01 mar 2024 | 3,8600 | 4,2400 | 3,8500 | 4,1700 | 4,1700 | 114.500 |
| 29 feb 2024 | 3,7000 | 3,9200 | 3,6900 | 3,8400 | 3,8400 | 46.100 |
| 28 feb 2024 | 3,6500 | 3,7300 | 3,6100 | 3,6800 | 3,6800 | 33.400 |
| 27 feb 2024 | 3,6500 | 3,8300 | 3,6300 | 3,7000 | 3,7000 | 60.800 |
| 26 feb 2024 | 3,5600 | 3,6900 | 3,5600 | 3,6100 | 3,6100 | 70.500 |
| 23 feb 2024 | 3,5200 | 3,6900 | 3,5200 | 3,6100 | 3,6100 | 21.900 |
| 22 feb 2024 | 3,7200 | 3,7500 | 3,5300 | 3,5900 | 3,5900 | 55.500 |
| 21 feb 2024 | 3,7500 | 3,8700 | 3,5600 | 3,6800 | 3,6800 | 39.200 |
| 20 feb 2024 | 3,8100 | 3,9000 | 3,7600 | 3,7600 | 3,7600 | 33.600 |
| 16 feb 2024 | 3,9300 | 3,9900 | 3,8600 | 3,8600 | 3,8600 | 34.900 |
| 15 feb 2024 | 3,9300 | 4,0100 | 3,9100 | 3,9400 | 3,9400 | 56.400 |
| 14 feb 2024 | 3,8500 | 4,0000 | 3,8500 | 3,9500 | 3,9500 | 59.900 |
| 13 feb 2024 | 3,6900 | 4,0000 | 3,6900 | 3,8200 | 3,8200 | 38.200 |
| 12 feb 2024 | 3,7600 | 3,9600 | 3,7000 | 3,8000 | 3,8000 | 48.000 |
| 09 feb 2024 | 3,6700 | 3,8850 | 3,6100 | 3,7600 | 3,7600 | 146.800 |
| 08 feb 2024 | 3,6800 | 3,7060 | 3,5450 | 3,6600 | 3,6600 | 32.200 |
| 07 feb 2024 | 3,7500 | 3,7900 | 3,6600 | 3,7100 | 3,7100 | 73.800 |
| 06 feb 2024 | 3,7500 | 3,8180 | 3,7500 | 3,7700 | 3,7700 | 38.000 |
| 05 feb 2024 | 3,9900 | 4,0200 | 3,7350 | 3,7500 | 3,7500 | 36.200 |
| 02 feb 2024 | 3,9700 | 4,1250 | 3,9700 | 4,0700 | 4,0700 | 24.600 |
| 01 feb 2024 | 3,8400 | 4,1320 | 3,8400 | 4,0300 | 4,0300 | 35.800 |
| 31 ene 2024 | 3,9000 | 3,9200 | 3,7700 | 3,8500 | 3,8500 | 31.600 |
| 30 ene 2024 | 3,8900 | 3,9900 | 3,8500 | 3,8600 | 3,8600 | 16.900 |
| 29 ene 2024 | 3,8500 | 3,9500 | 3,8000 | 3,9400 | 3,9400 | 30.900 |
| 26 ene 2024 | 3,7500 | 3,8900 | 3,7500 | 3,8100 | 3,8100 | 37.900 |
| 25 ene 2024 | 3,9500 | 3,9500 | 3,7800 | 3,8300 | 3,8300 | 33.100 |
| 24 ene 2024 | 3,9600 | 3,9800 | 3,9000 | 3,9300 | 3,9300 | 16.800 |
| 23 ene 2024 | 3,8400 | 3,9800 | 3,8400 | 3,9000 | 3,9000 | 14.300 |
| 22 ene 2024 | 3,8400 | 3,9500 | 3,8400 | 3,8700 | 3,8700 | 36.300 |
| 19 ene 2024 | 3,7700 | 3,9170 | 3,7130 | 3,8700 | 3,8700 | 29.000 |
| 18 ene 2024 | 3,9700 | 3,9700 | 3,7500 | 3,8100 | 3,8100 | 45.400 |
| 17 ene 2024 | 4,0000 | 4,0800 | 3,9000 | 3,9700 | 3,9700 | 56.100 |
| 16 ene 2024 | 3,9800 | 4,1390 | 3,9800 | 4,0700 | 4,0700 | 39.100 |
| 12 ene 2024 | 4,0900 | 4,1100 | 4,0040 | 4,0600 | 4,0600 | 19.400 |
| 11 ene 2024 | 4,1700 | 4,1780 | 4,0000 | 4,0200 | 4,0200 | 29.000 |
| 10 ene 2024 | 4,0700 | 4,2400 | 4,0200 | 4,2000 | 4,2000 | 19.800 |
| 09 ene 2024 | 4,2700 | 4,3000 | 4,0700 | 4,1000 | 4,1000 | 31.100 |
| 08 ene 2024 | 4,3000 | 4,4090 | 4,2600 | 4,3400 | 4,3400 | 16.700 |
| 05 ene 2024 | 4,5600 | 4,6500 | 4,2550 | 4,3100 | 4,3100 | 31.100 |
| 04 ene 2024 | 4,6500 | 4,6500 | 4,3800 | 4,5600 | 4,5600 | 34.700 |
| 03 ene 2024 | 4,6300 | 4,6900 | 4,5200 | 4,6400 | 4,6400 | 30.800 |
| 02 ene 2024 | 4,3200 | 4,6900 | 4,3200 | 4,6900 | 4,6900 | 60.400 |
| 29 dic 2023 | 4,4600 | 4,4600 | 4,3200 | 4,4200 | 4,4200 | 113.000 |
| 28 dic 2023 | 4,4900 | 4,5800 | 4,3800 | 4,4500 | 4,4500 | 106.100 |
| *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.