Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.084,08 -340,27 (-0,56%)
SunPower Corporation (SPWR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 2,2400 | 2,2600 | 2,1700 | 2,2100 | 2,2100 | 6.340.900 |
| 18 abr 2024 | 2,2900 | 2,3800 | 2,2300 | 2,2600 | 2,2600 | 3.955.400 |
| 17 abr 2024 | 2,3400 | 2,4200 | 2,2400 | 2,3100 | 2,3100 | 6.018.700 |
| 16 abr 2024 | 2,3100 | 2,3500 | 2,2500 | 2,3100 | 2,3100 | 3.543.800 |
| 15 abr 2024 | 2,4300 | 2,4500 | 2,2100 | 2,3600 | 2,3600 | 7.077.600 |
| 12 abr 2024 | 2,5000 | 2,6100 | 2,4600 | 2,4800 | 2,4800 | 4.200.900 |
| 11 abr 2024 | 2,5500 | 2,6200 | 2,4600 | 2,5000 | 2,5000 | 3.970.700 |
| 10 abr 2024 | 2,6400 | 2,6600 | 2,5000 | 2,5500 | 2,5500 | 5.307.800 |
| 09 abr 2024 | 2,6300 | 2,8100 | 2,6000 | 2,7600 | 2,7600 | 4.824.400 |
| 08 abr 2024 | 2,6900 | 2,8800 | 2,6200 | 2,6200 | 2,6200 | 3.329.800 |
| 05 abr 2024 | 2,7900 | 2,8100 | 2,6600 | 2,6600 | 2,6600 | 4.912.500 |
| 04 abr 2024 | 2,9700 | 3,1000 | 2,8200 | 2,8500 | 2,8500 | 4.262.200 |
| 03 abr 2024 | 2,7500 | 2,9100 | 2,7200 | 2,9000 | 2,9000 | 3.050.200 |
| 02 abr 2024 | 2,8200 | 2,9000 | 2,7500 | 2,8000 | 2,8000 | 3.425.700 |
| 01 abr 2024 | 3,0000 | 3,0800 | 2,8400 | 2,9000 | 2,9000 | 4.284.800 |
| 28 mar 2024 | 2,8100 | 3,0600 | 2,8100 | 3,0000 | 3,0000 | 6.330.900 |
| 27 mar 2024 | 2,5400 | 2,9000 | 2,5200 | 2,8700 | 2,8700 | 8.520.400 |
| 26 mar 2024 | 2,6500 | 2,6900 | 2,4900 | 2,4900 | 2,4900 | 6.026.700 |
| 25 mar 2024 | 2,7500 | 2,8200 | 2,5700 | 2,5700 | 2,5700 | 4.307.200 |
| 22 mar 2024 | 2,9900 | 2,9900 | 2,7500 | 2,7500 | 2,7500 | 3.713.600 |
| 21 mar 2024 | 3,0400 | 3,1200 | 2,9500 | 2,9900 | 2,9900 | 4.706.700 |
| 20 mar 2024 | 2,7100 | 3,0600 | 2,6800 | 2,9800 | 2,9800 | 5.647.200 |
| 19 mar 2024 | 2,7600 | 2,8500 | 2,7200 | 2,7600 | 2,7600 | 3.784.000 |
| 18 mar 2024 | 2,8200 | 2,8600 | 2,6400 | 2,8200 | 2,8200 | 5.747.800 |
| 15 mar 2024 | 2,6600 | 2,8500 | 2,6300 | 2,8300 | 2,8300 | 8.880.900 |
| 14 mar 2024 | 2,6400 | 2,6900 | 2,5200 | 2,6700 | 2,6700 | 6.379.500 |
| 13 mar 2024 | 2,7200 | 2,7800 | 2,6300 | 2,6400 | 2,6400 | 4.961.900 |
| 12 mar 2024 | 2,9500 | 2,9500 | 2,7400 | 2,7500 | 2,7500 | 7.037.900 |
| 11 mar 2024 | 3,0100 | 3,2200 | 2,9200 | 2,9500 | 2,9500 | 4.539.100 |
| 08 mar 2024 | 2,9700 | 3,1400 | 2,9400 | 3,0300 | 3,0300 | 7.995.400 |
| 07 mar 2024 | 3,0000 | 3,0600 | 2,8700 | 2,9000 | 2,9000 | 5.050.200 |
| 06 mar 2024 | 3,1100 | 3,1600 | 2,9800 | 2,9800 | 2,9800 | 6.389.200 |
| 05 mar 2024 | 3,1800 | 3,2500 | 3,0600 | 3,0700 | 3,0700 | 4.310.000 |
| 04 mar 2024 | 3,1900 | 3,3000 | 3,0300 | 3,2500 | 3,2500 | 6.231.700 |
| 01 mar 2024 | 3,1100 | 3,2900 | 3,0200 | 3,1800 | 3,1800 | 6.720.000 |
| 29 feb 2024 | 3,2700 | 3,6900 | 3,0100 | 3,1100 | 3,1100 | 11.875.800 |
| 28 feb 2024 | 3,2300 | 3,3800 | 3,1400 | 3,1700 | 3,1700 | 4.591.000 |
| 27 feb 2024 | 3,1000 | 3,3700 | 2,9800 | 3,2800 | 3,2800 | 9.244.800 |
| 26 feb 2024 | 3,1800 | 3,3000 | 3,0700 | 3,1500 | 3,1500 | 5.175.300 |
| 23 feb 2024 | 3,1700 | 3,2700 | 3,1300 | 3,1800 | 3,1800 | 6.404.500 |
| 22 feb 2024 | 3,4500 | 3,4700 | 3,1600 | 3,1600 | 3,1600 | 7.677.300 |
| 21 feb 2024 | 3,3500 | 3,4800 | 3,2500 | 3,4300 | 3,4300 | 5.796.400 |
| 20 feb 2024 | 3,5800 | 3,6200 | 3,4300 | 3,4700 | 3,4700 | 6.977.500 |
| 16 feb 2024 | 3,8200 | 4,1700 | 3,6100 | 3,6200 | 3,6200 | 12.297.000 |
| 15 feb 2024 | 4,9300 | 5,2000 | 3,8400 | 4,2800 | 4,2800 | 23.475.300 |
| 14 feb 2024 | 3,8900 | 4,3200 | 3,7200 | 4,2600 | 4,2600 | 8.902.800 |
| 13 feb 2024 | 3,8400 | 3,9500 | 3,5300 | 3,7000 | 3,7000 | 9.153.300 |
| 12 feb 2024 | 3,6000 | 4,3300 | 3,5400 | 4,1600 | 4,1600 | 13.635.800 |
| 09 feb 2024 | 3,2700 | 3,5800 | 3,2500 | 3,5800 | 3,5800 | 5.590.500 |
| 08 feb 2024 | 3,2300 | 3,3600 | 3,1900 | 3,2300 | 3,2300 | 3.933.800 |
| 07 feb 2024 | 3,4600 | 3,5400 | 3,1700 | 3,3000 | 3,3000 | 5.691.900 |
| 06 feb 2024 | 3,1100 | 3,2500 | 3,0600 | 3,2500 | 3,2500 | 4.301.900 |
| 05 feb 2024 | 3,2900 | 3,2900 | 3,0300 | 3,0800 | 3,0800 | 9.052.800 |
| 02 feb 2024 | 3,5600 | 3,5600 | 3,4000 | 3,4300 | 3,4300 | 7.859.900 |
| 01 feb 2024 | 3,2500 | 3,8600 | 3,2100 | 3,7000 | 3,7000 | 22.586.000 |
| 31 ene 2024 | 3,0800 | 3,4000 | 3,0000 | 3,0300 | 3,0300 | 7.908.100 |
| 30 ene 2024 | 3,3800 | 3,4500 | 3,0900 | 3,1100 | 3,1100 | 7.919.500 |
| 29 ene 2024 | 3,2300 | 3,4500 | 3,1000 | 3,4400 | 3,4400 | 4.754.700 |
| 26 ene 2024 | 3,3300 | 3,4700 | 3,1700 | 3,2000 | 3,2000 | 4.658.900 |
| 25 ene 2024 | 3,2700 | 3,2900 | 3,0600 | 3,2800 | 3,2800 | 4.816.700 |
| 24 ene 2024 | 3,5000 | 3,6500 | 3,1900 | 3,2100 | 3,2100 | 6.479.900 |
| 23 ene 2024 | 3,3600 | 3,5900 | 3,3100 | 3,5500 | 3,5500 | 9.315.900 |
| 22 ene 2024 | 3,0900 | 3,3700 | 2,9900 | 3,2100 | 3,2100 | 11.568.400 |
| 19 ene 2024 | 2,8100 | 3,0700 | 2,7400 | 3,0300 | 3,0300 | 10.720.100 |
| 18 ene 2024 | 2,9700 | 3,1200 | 2,8700 | 2,9400 | 2,9400 | 7.329.600 |
| 17 ene 2024 | 2,8600 | 2,9800 | 2,8100 | 2,9400 | 2,9400 | 8.402.400 |
| 16 ene 2024 | 3,1700 | 3,1800 | 2,9600 | 2,9900 | 2,9900 | 11.898.900 |
| 12 ene 2024 | 3,5200 | 3,7000 | 3,2300 | 3,2500 | 3,2500 | 12.227.500 |
| 11 ene 2024 | 3,7900 | 3,8300 | 3,5200 | 3,5800 | 3,5800 | 10.463.500 |
| 10 ene 2024 | 3,9000 | 3,9400 | 3,7700 | 3,8900 | 3,8900 | 4.589.700 |
| 09 ene 2024 | 3,8300 | 3,9700 | 3,6900 | 3,9100 | 3,9100 | 6.028.100 |
| 08 ene 2024 | 3,9200 | 4,0100 | 3,7800 | 3,8800 | 3,8800 | 6.805.200 |
| 05 ene 2024 | 3,9800 | 4,1300 | 3,9000 | 3,9700 | 3,9700 | 5.263.100 |
| 04 ene 2024 | 4,4600 | 4,4600 | 4,0100 | 4,0500 | 4,0500 | 7.372.100 |
| 03 ene 2024 | 4,8100 | 4,8100 | 4,3200 | 4,5000 | 4,5000 | 7.041.500 |
| 02 ene 2024 | 4,7700 | 5,3300 | 4,7300 | 4,8800 | 4,8800 | 6.695.500 |
| 29 dic 2023 | 4,8500 | 4,9300 | 4,7600 | 4,8300 | 4,8300 | 5.055.400 |
| 28 dic 2023 | 4,9300 | 5,0000 | 4,8200 | 4,9100 | 4,9100 | 4.786.500 |
| 27 dic 2023 | 4,8200 | 4,9600 | 4,6900 | 4,9300 | 4,9300 | 4.994.000 |
| 26 dic 2023 | 4,5000 | 4,8900 | 4,5000 | 4,7900 | 4,7900 | 6.455.000 |
| 22 dic 2023 | 4,4600 | 4,6100 | 4,3600 | 4,4600 | 4,4600 | 7.625.200 |
| 21 dic 2023 | 4,5400 | 4,6400 | 4,2100 | 4,4800 | 4,4800 | 10.422.100 |
| 20 dic 2023 | 4,7500 | 4,8700 | 4,3200 | 4,4200 | 4,4200 | 11.081.600 |
| 19 dic 2023 | 4,2400 | 4,7700 | 4,2200 | 4,7700 | 4,7700 | 19.332.000 |
| 18 dic 2023 | 4,6900 | 5,1600 | 3,6200 | 4,2200 | 4,2200 | 48.033.200 |
| 15 dic 2023 | 6,1300 | 6,3700 | 5,9300 | 6,1400 | 6,1400 | 13.141.900 |
| 14 dic 2023 | 5,5000 | 6,3100 | 5,4900 | 6,0200 | 6,0200 | 16.060.700 |
| 13 dic 2023 | 4,3900 | 5,3100 | 4,2700 | 5,2200 | 5,2200 | 10.929.100 |
| 12 dic 2023 | 4,8100 | 4,8200 | 4,4000 | 4,4300 | 4,4300 | 6.702.200 |
| 11 dic 2023 | 4,8000 | 5,0600 | 4,7600 | 4,8000 | 4,8000 | 5.848.500 |
| 08 dic 2023 | 4,9400 | 5,1100 | 4,4900 | 4,7600 | 4,7600 | 7.683.200 |
| 07 dic 2023 | 4,8600 | 5,2500 | 4,8000 | 4,9900 | 4,9900 | 5.975.100 |
| 06 dic 2023 | 5,0800 | 5,3500 | 4,8200 | 4,8700 | 4,8700 | 5.964.300 |
| 05 dic 2023 | 5,0900 | 5,2200 | 4,9200 | 4,9700 | 4,9700 | 5.035.500 |
| 04 dic 2023 | 4,8300 | 5,3300 | 4,7600 | 5,1400 | 5,1400 | 9.518.100 |
| 01 dic 2023 | 4,1400 | 4,8300 | 4,0500 | 4,8200 | 4,8200 | 8.663.100 |
| 30 nov 2023 | 4,3300 | 4,3500 | 4,1200 | 4,1500 | 4,1500 | 4.841.800 |
| 29 nov 2023 | 4,1600 | 4,3900 | 4,1600 | 4,2800 | 4,2800 | 3.909.900 |
| 28 nov 2023 | 3,9800 | 4,1300 | 3,8600 | 4,0600 | 4,0600 | 3.957.700 |
| 27 nov 2023 | 4,2200 | 4,2200 | 3,9500 | 4,0200 | 4,0200 | 4.305.300 |
| *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.