Mercados españoles cerrados
S&P 500
5.207,85 +20,18 (+0,39%) Nasdaq
16.347,82 +45,06 (+0,28%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0782 +0,0030 (+0,28%) Petróleo Brent
83,70 +0,12 (+0,14%) Bitcoin EUR
57.540,24 -424,65 (-0,73%)
Surf Air Mobility Inc. (SRFM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:38PM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 0,4460 | 0,4399 | 0,4202 | 0,4268 | 0,4268 | 45.320 |
| 08 may 2024 | 0,4320 | 0,4480 | 0,4200 | 0,4370 | 0,4370 | 96.100 |
| 07 may 2024 | 0,4200 | 0,4400 | 0,4110 | 0,4200 | 0,4200 | 145.000 |
| 06 may 2024 | 0,4400 | 0,4600 | 0,4200 | 0,4250 | 0,4250 | 171.600 |
| 03 may 2024 | 0,4180 | 0,4400 | 0,4100 | 0,4270 | 0,4270 | 147.000 |
| 02 may 2024 | 0,4530 | 0,4530 | 0,4100 | 0,4190 | 0,4190 | 266.500 |
| 01 may 2024 | 0,4270 | 0,4800 | 0,4010 | 0,4310 | 0,4310 | 411.300 |
| 30 abr 2024 | 0,5060 | 0,5100 | 0,4200 | 0,4470 | 0,4470 | 263.900 |
| 29 abr 2024 | 0,4830 | 0,5030 | 0,4500 | 0,4500 | 0,4500 | 333.000 |
| 26 abr 2024 | 0,4360 | 0,4730 | 0,4360 | 0,4540 | 0,4540 | 170.500 |
| 25 abr 2024 | 0,4540 | 0,4690 | 0,4400 | 0,4550 | 0,4550 | 264.400 |
| 24 abr 2024 | 0,5030 | 0,5030 | 0,4370 | 0,4700 | 0,4700 | 292.800 |
| 23 abr 2024 | 0,4400 | 0,5260 | 0,4400 | 0,4930 | 0,4930 | 381.200 |
| 22 abr 2024 | 0,5610 | 0,5800 | 0,4750 | 0,4910 | 0,4910 | 473.900 |
| 19 abr 2024 | 0,5200 | 0,6490 | 0,5000 | 0,5700 | 0,5700 | 1.260.500 |
| 18 abr 2024 | 0,4700 | 0,5220 | 0,4400 | 0,4950 | 0,4950 | 491.900 |
| 17 abr 2024 | 0,4400 | 0,4780 | 0,3800 | 0,3860 | 0,3860 | 662.200 |
| 16 abr 2024 | 0,5000 | 0,5200 | 0,4300 | 0,4400 | 0,4400 | 737.500 |
| 15 abr 2024 | 0,6100 | 0,6500 | 0,4800 | 0,5150 | 0,5150 | 861.700 |
| 12 abr 2024 | 0,7600 | 0,7600 | 0,5820 | 0,6240 | 0,6240 | 749.100 |
| 11 abr 2024 | 0,8110 | 0,8620 | 0,7000 | 0,7130 | 0,7130 | 511.700 |
| 10 abr 2024 | 0,8800 | 0,8800 | 0,8070 | 0,8250 | 0,8250 | 183.300 |
| 09 abr 2024 | 0,9000 | 0,9000 | 0,8430 | 0,8620 | 0,8620 | 173.600 |
| 08 abr 2024 | 0,8700 | 0,9080 | 0,8500 | 0,8620 | 0,8620 | 159.700 |
| 05 abr 2024 | 0,9100 | 0,9250 | 0,8250 | 0,8710 | 0,8710 | 313.200 |
| 04 abr 2024 | 0,9400 | 0,9400 | 0,8820 | 0,9210 | 0,9210 | 336.800 |
| 03 abr 2024 | 0,7420 | 0,9500 | 0,6800 | 0,8820 | 0,8820 | 803.900 |
| 02 abr 2024 | 0,7200 | 0,7900 | 0,6650 | 0,6980 | 0,6980 | 595.500 |
| 01 abr 2024 | 0,8820 | 0,8820 | 0,7500 | 0,7500 | 0,7500 | 508.400 |
| 28 mar 2024 | 0,8000 | 0,8680 | 0,8000 | 0,8430 | 0,8430 | 442.000 |
| 27 mar 2024 | 0,8600 | 0,8600 | 0,7700 | 0,8010 | 0,8010 | 519.800 |
| 26 mar 2024 | 0,9000 | 0,9150 | 0,8100 | 0,8200 | 0,8200 | 535.500 |
| 25 mar 2024 | 1,0200 | 1,0200 | 0,8900 | 0,9100 | 0,9100 | 532.300 |
| 22 mar 2024 | 0,9860 | 1,0000 | 0,9300 | 0,9900 | 0,9900 | 193.800 |
| 21 mar 2024 | 0,9000 | 0,9530 | 0,9000 | 0,9340 | 0,9340 | 123.400 |
| 20 mar 2024 | 0,9200 | 0,9400 | 0,9000 | 0,9120 | 0,9120 | 83.600 |
| 19 mar 2024 | 0,8800 | 0,9600 | 0,8700 | 0,8980 | 0,8980 | 169.900 |
| 18 mar 2024 | 0,8800 | 0,9400 | 0,8700 | 0,8920 | 0,8920 | 125.100 |
| 15 mar 2024 | 0,8800 | 0,9270 | 0,8500 | 0,9050 | 0,9050 | 259.300 |
| 14 mar 2024 | 0,9300 | 0,9300 | 0,8500 | 0,9090 | 0,9090 | 393.000 |
| 13 mar 2024 | 0,9800 | 1,0100 | 0,9100 | 0,9300 | 0,9300 | 213.600 |
| 12 mar 2024 | 1,0100 | 1,0100 | 0,9300 | 0,9740 | 0,9740 | 314.200 |
| 11 mar 2024 | 1,0900 | 1,1100 | 1,0000 | 1,0200 | 1,0200 | 366.700 |
| 08 mar 2024 | 1,0200 | 1,0900 | 1,0200 | 1,0700 | 1,0700 | 321.300 |
| 07 mar 2024 | 1,0700 | 1,0700 | 1,0100 | 1,0300 | 1,0300 | 161.300 |
| 06 mar 2024 | 1,0600 | 1,0700 | 0,9300 | 1,0700 | 1,0700 | 716.400 |
| 05 mar 2024 | 1,0700 | 1,0700 | 1,0000 | 1,0500 | 1,0500 | 429.200 |
| 04 mar 2024 | 1,1200 | 1,1290 | 1,0000 | 1,1000 | 1,1000 | 659.800 |
| 01 mar 2024 | 1,0700 | 1,1600 | 1,0300 | 1,1000 | 1,1000 | 582.200 |
| 29 feb 2024 | 1,1000 | 1,1200 | 1,0000 | 1,0200 | 1,0200 | 959.800 |
| 28 feb 2024 | 1,1400 | 1,2100 | 1,0400 | 1,0500 | 1,0500 | 1.623.700 |
| 27 feb 2024 | 1,2700 | 1,3400 | 1,0600 | 1,0600 | 1,0600 | 4.675.900 |
| 26 feb 2024 | 1,0900 | 1,0900 | 0,9900 | 1,0600 | 1,0600 | 1.511.000 |
| 23 feb 2024 | 1,0800 | 1,0900 | 0,9900 | 0,9900 | 0,9900 | 253.400 |
| 22 feb 2024 | 1,1000 | 1,1300 | 0,9850 | 0,9850 | 0,9850 | 264.600 |
| 21 feb 2024 | 1,1700 | 1,1700 | 1,0600 | 1,1000 | 1,1000 | 451.600 |
| 20 feb 2024 | 1,1500 | 1,1500 | 1,0300 | 1,0900 | 1,0900 | 122.800 |
| 16 feb 2024 | 1,1800 | 1,1800 | 1,0500 | 1,0900 | 1,0900 | 86.500 |
| 15 feb 2024 | 1,0500 | 1,1600 | 1,0500 | 1,0900 | 1,0900 | 128.600 |
| 14 feb 2024 | 1,0700 | 1,1000 | 1,0500 | 1,0800 | 1,0800 | 89.600 |
| 13 feb 2024 | 1,0300 | 1,1000 | 1,0000 | 1,0700 | 1,0700 | 47.100 |
| 12 feb 2024 | 1,0600 | 1,1500 | 1,0600 | 1,0800 | 1,0800 | 174.800 |
| 09 feb 2024 | 1,1200 | 1,1450 | 1,0700 | 1,1000 | 1,1000 | 196.300 |
| 08 feb 2024 | 1,2300 | 1,2500 | 1,1300 | 1,1400 | 1,1400 | 229.500 |
| 07 feb 2024 | 1,1100 | 1,1800 | 1,1100 | 1,1400 | 1,1400 | 67.800 |
| 06 feb 2024 | 1,2400 | 1,2400 | 1,1220 | 1,1600 | 1,1600 | 228.700 |
| 05 feb 2024 | 1,3300 | 1,3300 | 1,1500 | 1,2300 | 1,2300 | 132.800 |
| 02 feb 2024 | 1,2700 | 1,2700 | 1,1600 | 1,2600 | 1,2600 | 79.000 |
| 01 feb 2024 | 1,2100 | 1,2100 | 1,1000 | 1,1900 | 1,1900 | 92.500 |
| 31 ene 2024 | 1,2200 | 1,3000 | 1,1500 | 1,1900 | 1,1900 | 225.000 |
| 30 ene 2024 | 1,1600 | 1,3800 | 1,1100 | 1,1300 | 1,1300 | 364.400 |
| 29 ene 2024 | 1,1200 | 1,2500 | 1,0000 | 1,2000 | 1,2000 | 272.500 |
| 26 ene 2024 | 1,1300 | 1,1650 | 1,0600 | 1,1000 | 1,1000 | 72.200 |
| 25 ene 2024 | 1,1000 | 1,1590 | 1,1000 | 1,1200 | 1,1200 | 36.000 |
| 24 ene 2024 | 1,2500 | 1,2500 | 1,1200 | 1,1700 | 1,1700 | 144.000 |
| 23 ene 2024 | 1,2900 | 1,3000 | 1,1800 | 1,2700 | 1,2700 | 26.800 |
| 22 ene 2024 | 1,1500 | 1,3000 | 1,1200 | 1,2800 | 1,2800 | 111.000 |
| 19 ene 2024 | 1,2800 | 1,3000 | 1,1900 | 1,2700 | 1,2700 | 74.000 |
| 18 ene 2024 | 1,4400 | 1,4400 | 1,2700 | 1,3200 | 1,3200 | 56.500 |
| 17 ene 2024 | 1,3800 | 1,4200 | 1,1900 | 1,3000 | 1,3000 | 102.900 |
| 16 ene 2024 | 1,3500 | 1,4100 | 1,2400 | 1,3900 | 1,3900 | 164.300 |
| 12 ene 2024 | 1,3700 | 1,4100 | 1,3200 | 1,3400 | 1,3400 | 70.500 |
| 11 ene 2024 | 1,4300 | 1,4600 | 1,3100 | 1,3500 | 1,3500 | 60.000 |
| 10 ene 2024 | 1,3900 | 1,4200 | 1,3000 | 1,4000 | 1,4000 | 125.000 |
| 09 ene 2024 | 1,3700 | 1,3790 | 1,2600 | 1,3000 | 1,3000 | 46.000 |
| 08 ene 2024 | 1,2200 | 1,3400 | 1,1700 | 1,3200 | 1,3200 | 74.500 |
| 05 ene 2024 | 1,3500 | 1,4000 | 1,1500 | 1,1600 | 1,1600 | 87.600 |
| 04 ene 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3100 | 1,3100 | 38.300 |
| 03 ene 2024 | 1,4000 | 1,4500 | 1,2600 | 1,2900 | 1,2900 | 138.900 |
| 02 ene 2024 | 1,5500 | 1,5500 | 1,4000 | 1,4600 | 1,4600 | 98.300 |
| 29 dic 2023 | 1,6000 | 1,6400 | 1,3700 | 1,5500 | 1,5500 | 216.700 |
| 28 dic 2023 | 1,1300 | 1,6900 | 1,1000 | 1,5400 | 1,5400 | 686.100 |
| 27 dic 2023 | 1,1800 | 1,2700 | 1,1300 | 1,1600 | 1,1600 | 168.400 |
| 26 dic 2023 | 1,1400 | 1,3200 | 1,0500 | 1,2200 | 1,2200 | 222.200 |
| 22 dic 2023 | 1,0700 | 1,2500 | 1,0400 | 1,2400 | 1,2400 | 227.900 |
| 21 dic 2023 | 1,0500 | 1,0900 | 1,0000 | 1,0600 | 1,0600 | 94.300 |
| 20 dic 2023 | 1,0500 | 1,0500 | 1,0000 | 1,0500 | 1,0500 | 174.800 |
| 19 dic 2023 | 1,0300 | 1,0300 | 1,0000 | 1,0200 | 1,0200 | 51.800 |
| 18 dic 2023 | 1,0500 | 1,0900 | 0,9900 | 1,0000 | 1,0000 | 154.500 |
| 15 dic 2023 | 1,0200 | 1,0500 | 0,9910 | 1,0500 | 1,0500 | 269.500 |
| *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.