Mercados españoles abiertos en 1 hr 14 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.105,66 +301,01 (+0,78%) Dólar/Euro
1,0746 +0,0009 (+0,09%) Petróleo Brent
86,10 +0,09 (+0,10%) Bitcoin EUR
56.838,87 -1.264,71 (-2,18%)
Smith Micro Software, Inc. (SS9.F)
Frankfurt - Frankfurt Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:17AM CEST
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 20 jun 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 19 jun 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 18 jun 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 17 jun 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 14 jun 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 13 jun 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 12 jun 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 11 jun 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 10 jun 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 07 jun 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 06 jun 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 05 jun 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 04 jun 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 03 jun 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 31 may 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 30 may 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 29 may 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 28 may 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 27 may 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 24 may 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 23 may 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 22 may 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 21 may 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 20 may 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 17 may 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 16 may 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 15 may 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 14 may 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 13 may 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 10 may 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 09 may 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 08 may 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 07 may 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 06 may 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 03 may 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 02 may 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 30 abr 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 29 abr 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 26 abr 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 25 abr 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 24 abr 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 23 abr 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 22 abr 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 19 abr 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 18 abr 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 17 abr 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 16 abr 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 15 abr 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 12 abr 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 11 abr 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 11 abr 2024 | 1:8 Split de acciones | |||||
| 10 abr 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 09 abr 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
| 08 abr 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 05 abr 2024 | 2,1920 | 2,1920 | 2,1920 | 2,1920 | 2,1920 | - |
| 04 abr 2024 | 2,4160 | 2,4160 | 2,4160 | 2,4160 | 2,4160 | - |
| 03 abr 2024 | 2,5120 | 2,7360 | 2,5120 | 2,7360 | 2,7360 | 500 |
| 02 abr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
| 28 mar 2024 | 2,4608 | 2,4608 | 2,4608 | 2,4608 | 2,4608 | - |
| 27 mar 2024 | 2,4512 | 2,4512 | 2,4512 | 2,4512 | 2,4512 | - |
| 26 mar 2024 | 2,5520 | 2,5520 | 2,5520 | 2,5520 | 2,5520 | - |
| 25 mar 2024 | 2,5632 | 2,5632 | 2,5632 | 2,5632 | 2,5632 | - |
| 22 mar 2024 | 2,4640 | 2,4640 | 2,4640 | 2,4640 | 2,4640 | - |
| 21 mar 2024 | 2,4656 | 2,4656 | 2,4656 | 2,4656 | 2,4656 | - |
| 20 mar 2024 | 2,4736 | 2,4736 | 2,4736 | 2,4736 | 2,4736 | - |
| 19 mar 2024 | 2,3648 | 2,6176 | 2,3648 | 2,6176 | 2,6176 | 125 |
| 18 mar 2024 | 2,4240 | 2,7024 | 2,4240 | 2,7024 | 2,7024 | 62 |
| 15 mar 2024 | 2,5344 | 2,5344 | 2,5344 | 2,5344 | 2,5344 | - |
| 14 mar 2024 | 2,4368 | 2,4368 | 2,4368 | 2,4368 | 2,4368 | - |
| 13 mar 2024 | 2,5136 | 2,5136 | 2,5136 | 2,5136 | 2,5136 | - |
| 12 mar 2024 | 2,5696 | 2,5696 | 2,5696 | 2,5696 | 2,5696 | - |
| 11 mar 2024 | 2,6496 | 2,6496 | 2,6496 | 2,6496 | 2,6496 | - |
| 08 mar 2024 | 2,6816 | 2,6816 | 2,6816 | 2,6816 | 2,6816 | - |
| 07 mar 2024 | 2,6448 | 2,6448 | 2,6448 | 2,6448 | 2,6448 | - |
| 06 mar 2024 | 2,7984 | 2,7984 | 2,7984 | 2,7984 | 2,7984 | - |
| 05 mar 2024 | 2,9184 | 2,9184 | 2,9184 | 2,9184 | 2,9184 | - |
| 04 mar 2024 | 2,8320 | 2,8320 | 2,8320 | 2,8320 | 2,8320 | - |
| 01 mar 2024 | 2,7056 | 2,7056 | 2,7056 | 2,7056 | 2,7056 | - |
| 29 feb 2024 | 3,0544 | 3,0544 | 3,0544 | 3,0544 | 3,0544 | - |
| 28 feb 2024 | 3,1264 | 3,1264 | 3,1264 | 3,1264 | 3,1264 | - |
| 27 feb 2024 | 3,4816 | 3,4816 | 3,4816 | 3,4816 | 3,4816 | - |
| 26 feb 2024 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | - |
| 23 feb 2024 | 4,9920 | 5,6000 | 3,7728 | 3,7728 | 3,7728 | 568 |
| 22 feb 2024 | 5,8400 | 5,8400 | 5,8400 | 5,8400 | 5,8400 | - |
| 21 feb 2024 | 5,8560 | 5,8560 | 5,8560 | 5,8560 | 5,8560 | - |
| 20 feb 2024 | 5,9200 | 5,9200 | 5,9200 | 5,9200 | 5,9200 | - |
| 19 feb 2024 | 5,9360 | 5,9360 | 5,9360 | 5,9360 | 5,9360 | - |
| 16 feb 2024 | 5,6120 | 5,6120 | 5,6120 | 5,6120 | 5,6120 | - |
| 15 feb 2024 | 5,6720 | 5,6720 | 5,6720 | 5,6720 | 5,6720 | - |
| 14 feb 2024 | 5,4480 | 5,4480 | 5,4480 | 5,4480 | 5,4480 | - |
| 13 feb 2024 | 5,6560 | 5,6560 | 5,6560 | 5,6560 | 5,6560 | - |
| 12 feb 2024 | 5,6320 | 5,6320 | 5,6320 | 5,6320 | 5,6320 | - |
| 09 feb 2024 | 5,9560 | 5,9560 | 5,9560 | 5,9560 | 5,9560 | - |
| 08 feb 2024 | 5,9920 | 5,9920 | 5,9920 | 5,9920 | 5,9920 | - |
| 07 feb 2024 | 6,0840 | 6,0840 | 6,0840 | 6,0840 | 6,0840 | - |
| 06 feb 2024 | 6,2080 | 6,2080 | 6,2080 | 6,2080 | 6,2080 | - |
| 05 feb 2024 | 6,2520 | 6,2520 | 6,2520 | 6,2520 | 6,2520 | - |
| 02 feb 2024 | 6,3840 | 6,3840 | 6,3840 | 6,3840 | 6,3840 | - |
| 01 feb 2024 | 6,3720 | 6,3720 | 6,3720 | 6,3720 | 6,3720 | - |
| *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.