Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.316,37 -182,94 (-0,32%)
SuRo Capital Corp. (SSSS)
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:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3,8200 | 3,8600 | 3,7500 | 3,8100 | 3,8100 | 98.200 |
| 09 may 2024 | 3,8200 | 3,8800 | 3,8100 | 3,8500 | 3,8500 | 70.600 |
| 08 may 2024 | 3,8200 | 3,8500 | 3,8200 | 3,8400 | 3,8400 | 33.900 |
| 07 may 2024 | 3,8100 | 3,8500 | 3,7000 | 3,8300 | 3,8300 | 68.700 |
| 06 may 2024 | 3,7100 | 3,8400 | 3,7100 | 3,7900 | 3,7900 | 52.600 |
| 03 may 2024 | 3,7500 | 3,8300 | 3,7500 | 3,7800 | 3,7800 | 30.200 |
| 02 may 2024 | 3,7900 | 3,8700 | 3,7600 | 3,8300 | 3,8300 | 41.700 |
| 01 may 2024 | 3,7800 | 3,8000 | 3,7400 | 3,7600 | 3,7600 | 36.300 |
| 30 abr 2024 | 3,7600 | 3,8200 | 3,7500 | 3,7900 | 3,7900 | 28.400 |
| 29 abr 2024 | 3,8000 | 3,8500 | 3,8000 | 3,8100 | 3,8100 | 25.700 |
| 26 abr 2024 | 3,8300 | 3,8400 | 3,7700 | 3,8200 | 3,8200 | 24.600 |
| 25 abr 2024 | 3,8000 | 3,8400 | 3,7500 | 3,8400 | 3,8400 | 54.500 |
| 24 abr 2024 | 3,8200 | 3,8400 | 3,8000 | 3,8200 | 3,8200 | 34.300 |
| 23 abr 2024 | 3,8500 | 3,8700 | 3,8100 | 3,8500 | 3,8500 | 43.800 |
| 22 abr 2024 | 3,8800 | 3,8800 | 3,8200 | 3,8700 | 3,8700 | 25.600 |
| 19 abr 2024 | 3,8700 | 3,9400 | 3,8400 | 3,8600 | 3,8600 | 37.300 |
| 18 abr 2024 | 3,8800 | 3,8800 | 3,8200 | 3,8700 | 3,8700 | 28.900 |
| 17 abr 2024 | 3,9000 | 3,9000 | 3,8000 | 3,8600 | 3,8600 | 59.400 |
| 16 abr 2024 | 3,9200 | 3,9500 | 3,8500 | 3,9500 | 3,9500 | 29.400 |
| 15 abr 2024 | 3,9700 | 4,0000 | 3,8900 | 3,9000 | 3,9000 | 73.200 |
| 12 abr 2024 | 4,0300 | 4,0300 | 3,9600 | 3,9800 | 3,9800 | 25.700 |
| 11 abr 2024 | 4,0000 | 4,0200 | 3,9200 | 4,0200 | 4,0200 | 83.000 |
| 10 abr 2024 | 3,9400 | 4,0600 | 3,9400 | 4,0100 | 4,0100 | 65.800 |
| 09 abr 2024 | 4,0400 | 4,0900 | 4,0100 | 4,0700 | 4,0700 | 69.600 |
| 08 abr 2024 | 4,0400 | 4,1400 | 4,0000 | 4,0600 | 4,0600 | 138.300 |
| 05 abr 2024 | 4,0200 | 4,1200 | 4,0200 | 4,1100 | 4,1100 | 39.600 |
| 04 abr 2024 | 4,0900 | 4,1600 | 4,0200 | 4,0500 | 4,0500 | 37.800 |
| 03 abr 2024 | 3,8700 | 4,1200 | 3,7500 | 4,0800 | 4,0800 | 259.200 |
| 02 abr 2024 | 4,4100 | 4,4200 | 4,2100 | 4,2400 | 4,2400 | 50.700 |
| 01 abr 2024 | 4,5600 | 4,6400 | 4,3700 | 4,4200 | 4,4200 | 95.900 |
| 28 mar 2024 | 4,7200 | 4,7200 | 4,5300 | 4,5500 | 4,5500 | 66.600 |
| 27 mar 2024 | 4,6700 | 4,7200 | 4,6500 | 4,7200 | 4,7200 | 104.500 |
| 26 mar 2024 | 4,7100 | 4,7100 | 4,6300 | 4,6800 | 4,6800 | 80.300 |
| 25 mar 2024 | 4,5600 | 4,6900 | 4,5500 | 4,6900 | 4,6900 | 124.800 |
| 22 mar 2024 | 4,5000 | 4,5900 | 4,5000 | 4,5800 | 4,5800 | 166.600 |
| 21 mar 2024 | 4,4500 | 4,5400 | 4,4500 | 4,5000 | 4,5000 | 181.500 |
| 20 mar 2024 | 4,3500 | 4,4700 | 4,3500 | 4,4700 | 4,4700 | 132.700 |
| 19 mar 2024 | 4,3700 | 4,3900 | 4,2900 | 4,3800 | 4,3800 | 177.600 |
| 18 mar 2024 | 4,3300 | 4,3900 | 4,3300 | 4,3500 | 4,3500 | 101.300 |
| 15 mar 2024 | 4,3300 | 4,3600 | 4,3000 | 4,3600 | 4,3600 | 133.500 |
| 14 mar 2024 | 4,2400 | 4,3700 | 4,2400 | 4,3300 | 4,3300 | 137.900 |
| 13 mar 2024 | 4,3300 | 4,3900 | 4,3300 | 4,3600 | 4,3600 | 81.000 |
| 12 mar 2024 | 4,3500 | 4,3700 | 4,3400 | 4,3500 | 4,3500 | 50.300 |
| 11 mar 2024 | 4,3400 | 4,3900 | 4,3400 | 4,3500 | 4,3500 | 58.900 |
| 08 mar 2024 | 4,3700 | 4,3900 | 4,3500 | 4,3500 | 4,3500 | 32.700 |
| 07 mar 2024 | 4,3100 | 4,3900 | 4,3100 | 4,3700 | 4,3700 | 83.700 |
| 06 mar 2024 | 4,3500 | 4,3800 | 4,3100 | 4,3300 | 4,3300 | 57.700 |
| 05 mar 2024 | 4,3200 | 4,3500 | 4,3000 | 4,3200 | 4,3200 | 58.200 |
| 04 mar 2024 | 4,2900 | 4,3400 | 4,2900 | 4,3200 | 4,3200 | 61.200 |
| 01 mar 2024 | 4,2800 | 4,3300 | 4,2800 | 4,3000 | 4,3000 | 51.600 |
| 29 feb 2024 | 4,3000 | 4,3200 | 4,2800 | 4,3000 | 4,3000 | 69.900 |
| 28 feb 2024 | 4,2600 | 4,3300 | 4,2600 | 4,3000 | 4,3000 | 56.800 |
| 27 feb 2024 | 4,3000 | 4,3000 | 4,2700 | 4,2800 | 4,2800 | 80.700 |
| 26 feb 2024 | 4,2800 | 4,3300 | 4,2600 | 4,3200 | 4,3200 | 119.400 |
| 23 feb 2024 | 4,3000 | 4,3400 | 4,2900 | 4,3100 | 4,3100 | 65.400 |
| 22 feb 2024 | 4,3300 | 4,3600 | 4,3100 | 4,3300 | 4,3300 | 52.400 |
| 21 feb 2024 | 4,3900 | 4,3900 | 4,3200 | 4,3500 | 4,3500 | 90.400 |
| 20 feb 2024 | 4,2100 | 4,3900 | 4,1700 | 4,3900 | 4,3900 | 162.500 |
| 16 feb 2024 | 4,2000 | 4,2500 | 4,1500 | 4,2500 | 4,2500 | 171.300 |
| 15 feb 2024 | 4,2000 | 4,2500 | 4,1000 | 4,2300 | 4,2300 | 728.500 |
| 14 feb 2024 | 3,4500 | 3,5400 | 3,4100 | 3,5000 | 3,5000 | 115.700 |
| 13 feb 2024 | 3,4200 | 3,5100 | 3,3800 | 3,4700 | 3,4700 | 55.800 |
| 12 feb 2024 | 3,4500 | 3,5400 | 3,4100 | 3,5400 | 3,5400 | 56.300 |
| 09 feb 2024 | 3,5800 | 3,6100 | 3,3200 | 3,3900 | 3,3900 | 429.100 |
| 08 feb 2024 | 3,6100 | 3,6400 | 3,5800 | 3,5800 | 3,5800 | 61.300 |
| 07 feb 2024 | 3,6200 | 3,6500 | 3,5800 | 3,6300 | 3,6300 | 33.300 |
| 06 feb 2024 | 3,6300 | 3,6900 | 3,6000 | 3,6200 | 3,6200 | 78.900 |
| 05 feb 2024 | 3,6500 | 3,6700 | 3,6000 | 3,6300 | 3,6300 | 78.400 |
| 02 feb 2024 | 3,7000 | 3,7500 | 3,6300 | 3,6500 | 3,6500 | 122.000 |
| 01 feb 2024 | 3,7300 | 3,7400 | 3,6500 | 3,7300 | 3,7300 | 47.300 |
| 31 ene 2024 | 3,7200 | 3,7800 | 3,7200 | 3,7200 | 3,7200 | 43.600 |
| 30 ene 2024 | 3,8100 | 3,8300 | 3,7400 | 3,7400 | 3,7400 | 40.000 |
| 29 ene 2024 | 3,7900 | 3,8500 | 3,7500 | 3,8000 | 3,8000 | 89.300 |
| 26 ene 2024 | 3,8300 | 3,8500 | 3,7900 | 3,8300 | 3,8300 | 53.500 |
| 25 ene 2024 | 3,8100 | 3,8600 | 3,7600 | 3,7800 | 3,7800 | 74.300 |
| 24 ene 2024 | 3,8200 | 3,8600 | 3,7600 | 3,8000 | 3,8000 | 74.300 |
| 23 ene 2024 | 3,8000 | 3,8800 | 3,8000 | 3,8200 | 3,8200 | 31.400 |
| 22 ene 2024 | 3,7300 | 3,8200 | 3,7300 | 3,7900 | 3,7900 | 83.700 |
| 19 ene 2024 | 3,8500 | 3,8500 | 3,7200 | 3,7200 | 3,7200 | 159.400 |
| 18 ene 2024 | 3,7800 | 3,8700 | 3,7800 | 3,8700 | 3,8700 | 48.800 |
| 17 ene 2024 | 3,8800 | 3,9300 | 3,7500 | 3,7600 | 3,7600 | 121.700 |
| 16 ene 2024 | 4,0000 | 4,0200 | 3,9100 | 3,9300 | 3,9300 | 89.600 |
| 12 ene 2024 | 4,0100 | 4,0400 | 3,9900 | 4,0200 | 4,0200 | 52.500 |
| 11 ene 2024 | 4,0300 | 4,0500 | 3,9900 | 4,0200 | 4,0200 | 38.800 |
| 10 ene 2024 | 4,0200 | 4,0500 | 4,0100 | 4,0400 | 4,0400 | 64.800 |
| 09 ene 2024 | 4,0500 | 4,1000 | 4,0200 | 4,0200 | 4,0200 | 57.300 |
| 08 ene 2024 | 4,0700 | 4,1200 | 4,0500 | 4,0500 | 4,0500 | 114.600 |
| 05 ene 2024 | 4,0700 | 4,1100 | 4,0400 | 4,1000 | 4,1000 | 95.400 |
| 04 ene 2024 | 4,0000 | 4,1000 | 4,0000 | 4,0600 | 4,0600 | 62.600 |
| 03 ene 2024 | 4,0000 | 4,1000 | 4,0000 | 4,0200 | 4,0200 | 60.300 |
| 02 ene 2024 | 3,9400 | 4,0900 | 3,9100 | 4,0300 | 4,0300 | 158.000 |
| 29 dic 2023 | 3,9900 | 4,0300 | 3,9100 | 3,9400 | 3,9400 | 148.200 |
| 28 dic 2023 | 4,0000 | 4,0700 | 3,9900 | 3,9900 | 3,9900 | 202.600 |
| 27 dic 2023 | 4,0900 | 4,1100 | 4,0000 | 4,0400 | 4,0400 | 226.900 |
| 26 dic 2023 | 4,0900 | 4,1300 | 4,0900 | 4,1200 | 4,1200 | 151.600 |
| 22 dic 2023 | 4,0800 | 4,1500 | 4,0700 | 4,0900 | 4,0900 | 54.900 |
| 21 dic 2023 | 4,1400 | 4,1800 | 4,0700 | 4,0700 | 4,0700 | 194.000 |
| 20 dic 2023 | 4,0900 | 4,1500 | 4,0600 | 4,0800 | 4,0800 | 125.600 |
| 19 dic 2023 | 4,1300 | 4,1700 | 4,1000 | 4,1200 | 4,1200 | 113.100 |
| 18 dic 2023 | 4,2300 | 4,2600 | 4,1000 | 4,1400 | 4,1400 | 200.800 |
| *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.