Mercados españoles cerrados
S&P 500
5.207,28 +19,61 (+0,38%) Nasdaq
16.346,28 +43,52 (+0,27%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0783 +0,0031 (+0,29%) Petróleo Brent
83,73 +0,15 (+0,18%) Bitcoin EUR
57.563,73 -493,87 (-0,85%)
SRM Entertainment, Inc. (SRM)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:31PM 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 | 1,4000 | 1,4000 | 1,3500 | 1,3601 | 1,3601 | 20.695 |
| 08 may 2024 | 1,4100 | 1,4200 | 1,3000 | 1,3800 | 1,3800 | 41.400 |
| 07 may 2024 | 1,3700 | 1,4190 | 1,3100 | 1,3100 | 1,3100 | 57.300 |
| 06 may 2024 | 1,4300 | 1,4300 | 1,3300 | 1,4100 | 1,4100 | 31.000 |
| 03 may 2024 | 1,4100 | 1,4300 | 1,3300 | 1,4200 | 1,4200 | 51.400 |
| 02 may 2024 | 1,4000 | 1,4300 | 1,3000 | 1,3500 | 1,3500 | 52.700 |
| 01 may 2024 | 1,4000 | 1,4400 | 1,2500 | 1,3800 | 1,3800 | 89.200 |
| 30 abr 2024 | 1,4200 | 1,4600 | 1,3400 | 1,3600 | 1,3600 | 39.000 |
| 29 abr 2024 | 1,4900 | 1,4900 | 1,4160 | 1,4300 | 1,4300 | 48.100 |
| 26 abr 2024 | 1,3800 | 1,5100 | 1,3500 | 1,4600 | 1,4600 | 73.400 |
| 25 abr 2024 | 1,4100 | 1,4680 | 1,3800 | 1,3800 | 1,3800 | 70.000 |
| 24 abr 2024 | 1,5300 | 1,5300 | 1,4000 | 1,4700 | 1,4700 | 68.900 |
| 23 abr 2024 | 1,5300 | 1,5400 | 1,3900 | 1,5000 | 1,5000 | 60.400 |
| 22 abr 2024 | 1,3500 | 1,5300 | 1,3500 | 1,5000 | 1,5000 | 66.300 |
| 19 abr 2024 | 1,5600 | 1,5600 | 1,3400 | 1,3700 | 1,3700 | 61.100 |
| 18 abr 2024 | 1,5100 | 1,5590 | 1,3310 | 1,4100 | 1,4100 | 96.200 |
| 17 abr 2024 | 1,6400 | 1,7000 | 1,4700 | 1,5100 | 1,5100 | 185.000 |
| 16 abr 2024 | 1,7400 | 1,7400 | 1,5500 | 1,6000 | 1,6000 | 76.000 |
| 15 abr 2024 | 1,7500 | 1,7900 | 1,5500 | 1,6000 | 1,6000 | 97.000 |
| 12 abr 2024 | 1,6200 | 1,7000 | 1,6000 | 1,6800 | 1,6800 | 78.700 |
| 11 abr 2024 | 1,5600 | 1,7100 | 1,5200 | 1,6200 | 1,6200 | 100.300 |
| 10 abr 2024 | 1,7000 | 1,7400 | 1,6000 | 1,6400 | 1,6400 | 86.500 |
| 09 abr 2024 | 1,7700 | 1,7700 | 1,5550 | 1,6400 | 1,6400 | 119.800 |
| 08 abr 2024 | 1,7500 | 1,7800 | 1,6700 | 1,7500 | 1,7500 | 75.600 |
| 05 abr 2024 | 1,8100 | 1,8500 | 1,6000 | 1,7200 | 1,7200 | 133.900 |
| 04 abr 2024 | 1,6000 | 1,8000 | 1,5610 | 1,7700 | 1,7700 | 131.200 |
| 03 abr 2024 | 1,5900 | 1,6900 | 1,4800 | 1,5980 | 1,5980 | 109.100 |
| 02 abr 2024 | 1,5300 | 1,6300 | 1,5000 | 1,6100 | 1,6100 | 50.800 |
| 01 abr 2024 | 1,5500 | 1,5500 | 1,3900 | 1,5300 | 1,5300 | 74.800 |
| 28 mar 2024 | 1,4600 | 1,5900 | 1,2910 | 1,5900 | 1,5900 | 116.900 |
| 27 mar 2024 | 1,5700 | 1,5870 | 1,3500 | 1,4000 | 1,4000 | 54.500 |
| 26 mar 2024 | 1,6700 | 1,6700 | 1,3700 | 1,4700 | 1,4700 | 58.400 |
| 25 mar 2024 | 1,6700 | 1,6740 | 1,5000 | 1,6400 | 1,6400 | 90.300 |
| 22 mar 2024 | 1,6200 | 1,7000 | 1,5000 | 1,5500 | 1,5500 | 87.800 |
| 21 mar 2024 | 1,6200 | 1,7500 | 1,5060 | 1,6400 | 1,6400 | 248.100 |
| 20 mar 2024 | 1,2500 | 1,5700 | 1,2500 | 1,5500 | 1,5500 | 328.000 |
| 19 mar 2024 | 1,1400 | 1,3300 | 1,0980 | 1,2000 | 1,2000 | 136.000 |
| 18 mar 2024 | 1,1400 | 1,1800 | 1,0700 | 1,1000 | 1,1000 | 51.200 |
| 15 mar 2024 | 1,0800 | 1,0900 | 1,0620 | 1,0700 | 1,0700 | 19.100 |
| 14 mar 2024 | 1,0900 | 1,1660 | 1,0500 | 1,0900 | 1,0900 | 28.400 |
| 13 mar 2024 | 1,1100 | 1,1500 | 1,0900 | 1,0900 | 1,0900 | 11.700 |
| 12 mar 2024 | 1,1900 | 1,2800 | 1,0800 | 1,1000 | 1,1000 | 80.100 |
| 11 mar 2024 | 1,1600 | 1,2610 | 1,1450 | 1,2000 | 1,2000 | 46.700 |
| 08 mar 2024 | 1,1400 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 24.100 |
| 07 mar 2024 | 1,0200 | 1,1600 | 1,0200 | 1,1400 | 1,1400 | 43.100 |
| 06 mar 2024 | 1,0700 | 1,1400 | 1,0100 | 1,0250 | 1,0250 | 34.000 |
| 05 mar 2024 | 1,0500 | 1,1300 | 1,0500 | 1,0600 | 1,0600 | 37.600 |
| 04 mar 2024 | 1,2400 | 1,2400 | 1,0700 | 1,0800 | 1,0800 | 73.500 |
| 01 mar 2024 | 1,2350 | 1,2860 | 1,1700 | 1,2000 | 1,2000 | 22.600 |
| 29 feb 2024 | 1,1600 | 1,3000 | 1,1200 | 1,2400 | 1,2400 | 221.800 |
| 28 feb 2024 | 1,2100 | 1,3100 | 1,1510 | 1,2900 | 1,2900 | 551.300 |
| 27 feb 2024 | 1,1300 | 1,2800 | 1,1300 | 1,2500 | 1,2500 | 82.800 |
| 26 feb 2024 | 1,2000 | 1,2850 | 1,1200 | 1,1700 | 1,1700 | 30.100 |
| 23 feb 2024 | 1,2600 | 1,2730 | 1,2100 | 1,2300 | 1,2300 | 34.900 |
| 22 feb 2024 | 1,1800 | 1,3200 | 1,1800 | 1,3200 | 1,3200 | 31.400 |
| 21 feb 2024 | 1,3100 | 1,3200 | 1,2010 | 1,2100 | 1,2100 | 46.300 |
| 20 feb 2024 | 1,4000 | 1,4000 | 1,3000 | 1,3500 | 1,3500 | 37.800 |
| 16 feb 2024 | 1,3900 | 1,4600 | 1,3900 | 1,4000 | 1,4000 | 21.300 |
| 15 feb 2024 | 1,5000 | 1,5000 | 1,1810 | 1,4000 | 1,4000 | 67.900 |
| 14 feb 2024 | 1,5300 | 1,5470 | 1,3500 | 1,5000 | 1,5000 | 65.200 |
| 13 feb 2024 | 1,4900 | 1,5900 | 1,4900 | 1,5500 | 1,5500 | 42.100 |
| 12 feb 2024 | 1,5300 | 1,6000 | 1,5000 | 1,5400 | 1,5400 | 35.100 |
| 09 feb 2024 | 1,6000 | 1,6500 | 1,5000 | 1,5800 | 1,5800 | 31.800 |
| 08 feb 2024 | 1,7100 | 1,7100 | 1,5900 | 1,5900 | 1,5900 | 66.100 |
| 07 feb 2024 | 1,6600 | 1,7460 | 1,5800 | 1,6600 | 1,6600 | 104.800 |
| 06 feb 2024 | 2,1200 | 2,6500 | 1,6300 | 1,8200 | 1,8200 | 692.800 |
| 05 feb 2024 | 1,4700 | 1,9600 | 1,4700 | 1,8950 | 1,8950 | 800.700 |
| 02 feb 2024 | 1,6400 | 1,6400 | 1,2700 | 1,4600 | 1,4600 | 158.500 |
| 01 feb 2024 | 1,5000 | 1,5800 | 1,5000 | 1,5400 | 1,5400 | 28.200 |
| 31 ene 2024 | 1,5700 | 1,6290 | 1,4500 | 1,5000 | 1,5000 | 72.300 |
| 30 ene 2024 | 1,6800 | 1,7900 | 1,5500 | 1,5700 | 1,5700 | 46.900 |
| 29 ene 2024 | 1,5500 | 1,7180 | 1,5500 | 1,6500 | 1,6500 | 82.600 |
| 26 ene 2024 | 1,6500 | 1,6500 | 1,5400 | 1,5500 | 1,5500 | 20.100 |
| 25 ene 2024 | 1,7300 | 1,9900 | 1,5100 | 1,6000 | 1,6000 | 167.500 |
| 24 ene 2024 | 1,8200 | 1,8200 | 1,6700 | 1,7900 | 1,7900 | 29.500 |
| 23 ene 2024 | 1,5800 | 1,8050 | 1,5600 | 1,7500 | 1,7500 | 92.300 |
| 22 ene 2024 | 1,6100 | 1,8300 | 1,4800 | 1,6000 | 1,6000 | 154.000 |
| 19 ene 2024 | 1,6800 | 1,7800 | 1,6650 | 1,7200 | 1,7200 | 28.200 |
| 18 ene 2024 | 1,6700 | 1,8200 | 1,6700 | 1,7400 | 1,7400 | 12.600 |
| 17 ene 2024 | 1,8200 | 1,8400 | 1,7000 | 1,7900 | 1,7900 | 31.000 |
| 16 ene 2024 | 1,7000 | 1,9800 | 1,6700 | 1,7800 | 1,7800 | 126.500 |
| 12 ene 2024 | 1,7700 | 1,9200 | 1,6510 | 1,7700 | 1,7700 | 89.700 |
| 11 ene 2024 | 1,7800 | 1,8380 | 1,7400 | 1,7800 | 1,7800 | 10.700 |
| 10 ene 2024 | 1,7800 | 1,8500 | 1,7500 | 1,7800 | 1,7800 | 18.800 |
| 09 ene 2024 | 1,7600 | 1,8710 | 1,7500 | 1,7800 | 1,7800 | 26.000 |
| 08 ene 2024 | 1,7700 | 1,8200 | 1,7200 | 1,7700 | 1,7700 | 27.000 |
| 05 ene 2024 | 1,6500 | 1,7900 | 1,6500 | 1,7400 | 1,7400 | 33.500 |
| 04 ene 2024 | 1,5900 | 1,7560 | 1,5900 | 1,6700 | 1,6700 | 47.500 |
| 03 ene 2024 | 1,5900 | 1,6900 | 1,5900 | 1,6500 | 1,6500 | 20.500 |
| 02 ene 2024 | 1,6100 | 1,7000 | 1,5600 | 1,6300 | 1,6300 | 43.100 |
| 29 dic 2023 | 1,9000 | 1,9100 | 1,4900 | 1,5500 | 1,5500 | 169.500 |
| 28 dic 2023 | 2,0400 | 2,0400 | 1,8050 | 1,9300 | 1,9300 | 55.100 |
| 27 dic 2023 | 2,2800 | 2,2800 | 1,8500 | 1,9400 | 1,9400 | 130.900 |
| 26 dic 2023 | 2,2900 | 2,3000 | 2,0690 | 2,2600 | 2,2600 | 49.900 |
| 22 dic 2023 | 2,1000 | 2,1800 | 2,0350 | 2,1700 | 2,1700 | 26.300 |
| 21 dic 2023 | 2,4400 | 2,5100 | 2,0800 | 2,1200 | 2,1200 | 93.300 |
| 20 dic 2023 | 2,7500 | 3,0500 | 2,0000 | 2,1400 | 2,1400 | 532.000 |
| 19 dic 2023 | 2,5200 | 2,7090 | 2,2700 | 2,4600 | 2,4600 | 97.900 |
| 18 dic 2023 | 2,7700 | 2,7700 | 2,5200 | 2,5200 | 2,5200 | 30.900 |
| 15 dic 2023 | 2,9800 | 2,9800 | 2,6700 | 2,6700 | 2,6700 | 85.200 |
| *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.