Mercados españoles abiertos en 8 hrs 10 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.923,03 +435,13 (+1,13%) Dólar/Euro
1,0910 +0,0056 (+0,51%) Petróleo Brent
78,11 -0,25 (-0,32%) Bitcoin EUR
63.331,48 +1.116,39 (+1,79%)
Stran & Company, Inc. (SWAG)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 1,1400 | 1,1978 | 1,1200 | 1,1300 | 1,1300 | 23.146 |
| 31 may 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1400 | 1,1400 | 4500 |
| 30 may 2024 | 1,1200 | 1,1530 | 1,1200 | 1,1400 | 1,1400 | 8100 |
| 29 may 2024 | 1,1410 | 1,1900 | 1,1050 | 1,1500 | 1,1500 | 17.400 |
| 28 may 2024 | 1,1550 | 1,1800 | 1,1300 | 1,1300 | 1,1300 | 8800 |
| 24 may 2024 | 1,1300 | 1,1600 | 1,1200 | 1,1200 | 1,1200 | 22.700 |
| 23 may 2024 | 1,1400 | 1,1700 | 1,1300 | 1,1300 | 1,1300 | 7700 |
| 22 may 2024 | 1,2200 | 1,2200 | 1,1100 | 1,1300 | 1,1300 | 35.100 |
| 21 may 2024 | 1,1950 | 1,2090 | 1,1500 | 1,1500 | 1,1500 | 4900 |
| 20 may 2024 | 1,1800 | 1,2300 | 1,1500 | 1,1500 | 1,1500 | 14.700 |
| 17 may 2024 | 1,1400 | 1,2000 | 1,1400 | 1,1800 | 1,1800 | 26.600 |
| 16 may 2024 | 1,2700 | 1,2700 | 1,1410 | 1,2310 | 1,2310 | 6200 |
| 15 may 2024 | 1,2600 | 1,3700 | 1,1400 | 1,2650 | 1,2650 | 6700 |
| 14 may 2024 | 1,3100 | 1,3150 | 1,2450 | 1,2900 | 1,2900 | 19.900 |
| 13 may 2024 | 1,2800 | 1,3600 | 1,2800 | 1,3500 | 1,3500 | 15.500 |
| 10 may 2024 | 1,2800 | 1,3100 | 1,2650 | 1,2800 | 1,2800 | 5100 |
| 09 may 2024 | 1,2850 | 1,2900 | 1,2400 | 1,2400 | 1,2400 | 4300 |
| 08 may 2024 | 1,3000 | 1,3650 | 1,2400 | 1,2700 | 1,2700 | 11.900 |
| 07 may 2024 | 1,3400 | 1,4300 | 1,2700 | 1,2900 | 1,2900 | 15.000 |
| 06 may 2024 | 1,1900 | 1,3300 | 1,1900 | 1,2300 | 1,2300 | 24.800 |
| 03 may 2024 | 1,2000 | 1,3200 | 1,2000 | 1,2300 | 1,2300 | 13.500 |
| 02 may 2024 | 1,2000 | 1,2000 | 1,1600 | 1,1600 | 1,1600 | 6700 |
| 01 may 2024 | 1,2400 | 1,2400 | 1,1800 | 1,2000 | 1,2000 | 1900 |
| 30 abr 2024 | 1,1800 | 1,2600 | 1,1800 | 1,2250 | 1,2250 | 20.000 |
| 29 abr 2024 | 1,1300 | 1,1950 | 1,1100 | 1,1500 | 1,1500 | 11.800 |
| 26 abr 2024 | 1,1600 | 1,1700 | 1,0700 | 1,1400 | 1,1400 | 27.200 |
| 25 abr 2024 | 1,2100 | 1,2300 | 1,0700 | 1,1600 | 1,1600 | 17.600 |
| 24 abr 2024 | 1,1650 | 1,2300 | 1,1500 | 1,1800 | 1,1800 | 15.500 |
| 23 abr 2024 | 1,1300 | 1,2600 | 1,1100 | 1,1800 | 1,1800 | 24.800 |
| 22 abr 2024 | 1,2000 | 1,2600 | 1,1500 | 1,1700 | 1,1700 | 12.300 |
| 19 abr 2024 | 1,2300 | 1,3030 | 1,2100 | 1,2200 | 1,2200 | 4700 |
| 18 abr 2024 | 1,2360 | 1,2360 | 1,2100 | 1,2100 | 1,2100 | 1700 |
| 17 abr 2024 | 1,2600 | 1,2600 | 1,1800 | 1,2100 | 1,2100 | 19.400 |
| 16 abr 2024 | 1,2830 | 1,2990 | 1,2300 | 1,2800 | 1,2800 | 8800 |
| 15 abr 2024 | 1,2400 | 1,3000 | 1,2400 | 1,2700 | 1,2700 | 7700 |
| 12 abr 2024 | 1,2700 | 1,3300 | 1,2540 | 1,2700 | 1,2700 | 5300 |
| 11 abr 2024 | 1,2600 | 1,3400 | 1,2600 | 1,3000 | 1,3000 | 7800 |
| 10 abr 2024 | 1,3200 | 1,3500 | 1,3000 | 1,3100 | 1,3100 | 4900 |
| 09 abr 2024 | 1,3200 | 1,3600 | 1,3100 | 1,3300 | 1,3300 | 12.400 |
| 08 abr 2024 | 1,3300 | 1,4400 | 1,3100 | 1,3300 | 1,3300 | 9000 |
| 05 abr 2024 | 1,3000 | 1,4200 | 1,3000 | 1,3500 | 1,3500 | 10.400 |
| 04 abr 2024 | 1,3300 | 1,4400 | 1,2600 | 1,3700 | 1,3700 | 77.900 |
| 03 abr 2024 | 1,3200 | 1,3900 | 1,3200 | 1,3200 | 1,3200 | 39.300 |
| 02 abr 2024 | 1,4800 | 1,5200 | 1,3000 | 1,3600 | 1,3600 | 85.300 |
| 01 abr 2024 | 1,5000 | 1,5700 | 1,4700 | 1,4800 | 1,4800 | 79.100 |
| 28 mar 2024 | 1,5000 | 1,5210 | 1,4600 | 1,4600 | 1,4600 | 55.800 |
| 27 mar 2024 | 1,4200 | 1,4900 | 1,4200 | 1,4500 | 1,4500 | 17.900 |
| 26 mar 2024 | 1,4300 | 1,5000 | 1,4110 | 1,4400 | 1,4400 | 38.200 |
| 25 mar 2024 | 1,4000 | 1,4400 | 1,3510 | 1,4300 | 1,4300 | 17.100 |
| 22 mar 2024 | 1,4000 | 1,4390 | 1,3400 | 1,4200 | 1,4200 | 35.500 |
| 21 mar 2024 | 1,3800 | 1,4100 | 1,3600 | 1,3800 | 1,3800 | 10.200 |
| 20 mar 2024 | 1,3000 | 1,4200 | 1,3000 | 1,3700 | 1,3700 | 14.800 |
| 19 mar 2024 | 1,3860 | 1,3900 | 1,3000 | 1,3000 | 1,3000 | 15.700 |
| 18 mar 2024 | 1,3400 | 1,4230 | 1,3400 | 1,3500 | 1,3500 | 5600 |
| 15 mar 2024 | 1,3380 | 1,3800 | 1,3100 | 1,3600 | 1,3600 | 31.300 |
| 14 mar 2024 | 1,3500 | 1,4350 | 1,3000 | 1,3400 | 1,3400 | 25.200 |
| 13 mar 2024 | 1,3300 | 1,4100 | 1,3000 | 1,3600 | 1,3600 | 39.000 |
| 12 mar 2024 | 1,3800 | 1,4400 | 1,3200 | 1,3200 | 1,3200 | 18.300 |
| 11 mar 2024 | 1,4000 | 1,4400 | 1,4000 | 1,4400 | 1,4400 | 11.600 |
| 08 mar 2024 | 1,4300 | 1,4400 | 1,3720 | 1,4100 | 1,4100 | 13.500 |
| 07 mar 2024 | 1,3800 | 1,4300 | 1,3700 | 1,3900 | 1,3900 | 28.100 |
| 06 mar 2024 | 1,4000 | 1,4400 | 1,4000 | 1,4100 | 1,4100 | 13.900 |
| 05 mar 2024 | 1,4400 | 1,4400 | 1,3700 | 1,4300 | 1,4300 | 12.300 |
| 04 mar 2024 | 1,4900 | 1,5250 | 1,4310 | 1,4900 | 1,4900 | 16.700 |
| 01 mar 2024 | 1,5110 | 1,5500 | 1,4800 | 1,4800 | 1,4800 | 5200 |
| 29 feb 2024 | 1,5500 | 1,5700 | 1,4600 | 1,5000 | 1,5000 | 31.300 |
| 28 feb 2024 | 1,5300 | 1,5800 | 1,5300 | 1,5800 | 1,5800 | 11.400 |
| 27 feb 2024 | 1,5900 | 1,6000 | 1,5400 | 1,5900 | 1,5900 | 16.400 |
| 26 feb 2024 | 1,5800 | 1,6300 | 1,5100 | 1,5800 | 1,5800 | 32.300 |
| 23 feb 2024 | 1,5600 | 1,6100 | 1,5600 | 1,6100 | 1,6100 | 10.800 |
| 22 feb 2024 | 1,5500 | 1,5700 | 1,5130 | 1,5700 | 1,5700 | 5100 |
| 21 feb 2024 | 1,5140 | 1,5700 | 1,5100 | 1,5450 | 1,5450 | 22.800 |
| 20 feb 2024 | 1,5600 | 1,5900 | 1,5000 | 1,5000 | 1,5000 | 23.000 |
| 16 feb 2024 | 1,5300 | 1,6300 | 1,5300 | 1,6100 | 1,6100 | 49.900 |
| 15 feb 2024 | 1,5500 | 1,5700 | 1,5000 | 1,5500 | 1,5500 | 30.900 |
| 14 feb 2024 | 1,5200 | 1,5600 | 1,4900 | 1,5600 | 1,5600 | 20.200 |
| 13 feb 2024 | 1,4980 | 1,5600 | 1,4950 | 1,5600 | 1,5600 | 15.100 |
| 12 feb 2024 | 1,4800 | 1,5880 | 1,4500 | 1,4900 | 1,4900 | 56.200 |
| 09 feb 2024 | 1,4700 | 1,5200 | 1,4700 | 1,5100 | 1,5100 | 17.400 |
| 08 feb 2024 | 1,4250 | 1,5200 | 1,4250 | 1,4500 | 1,4500 | 27.400 |
| 07 feb 2024 | 1,4600 | 1,5100 | 1,4600 | 1,5000 | 1,5000 | 4100 |
| 06 feb 2024 | 1,4850 | 1,5100 | 1,4700 | 1,5100 | 1,5100 | 2500 |
| 05 feb 2024 | 1,4800 | 1,5700 | 1,4400 | 1,5100 | 1,5100 | 2900 |
| 02 feb 2024 | 1,5600 | 1,5600 | 1,3500 | 1,5150 | 1,5150 | 39.600 |
| 01 feb 2024 | 1,5300 | 1,6300 | 1,5300 | 1,5800 | 1,5800 | 13.100 |
| 31 ene 2024 | 1,4900 | 1,6100 | 1,4900 | 1,5300 | 1,5300 | 18.900 |
| 30 ene 2024 | 1,6400 | 1,6400 | 1,5700 | 1,6300 | 1,6300 | 15.600 |
| 29 ene 2024 | 1,6000 | 1,6300 | 1,5200 | 1,5200 | 1,5200 | 37.000 |
| 26 ene 2024 | 1,6700 | 1,6800 | 1,5600 | 1,6100 | 1,6100 | 17.700 |
| 25 ene 2024 | 1,5400 | 1,6900 | 1,5400 | 1,6500 | 1,6500 | 11.200 |
| 24 ene 2024 | 1,5100 | 1,6000 | 1,5100 | 1,6000 | 1,6000 | 4400 |
| 23 ene 2024 | 1,5200 | 1,6000 | 1,5200 | 1,5600 | 1,5600 | 15.600 |
| 22 ene 2024 | 1,4800 | 1,5900 | 1,4800 | 1,5400 | 1,5400 | 22.400 |
| 19 ene 2024 | 1,4300 | 1,5000 | 1,4000 | 1,5000 | 1,5000 | 15.200 |
| 18 ene 2024 | 1,5150 | 1,5380 | 1,4000 | 1,4490 | 1,4490 | 13.200 |
| 17 ene 2024 | 1,5300 | 1,5700 | 1,5150 | 1,5300 | 1,5300 | 6400 |
| 16 ene 2024 | 1,6080 | 1,6600 | 1,5410 | 1,5900 | 1,5900 | 21.700 |
| 12 ene 2024 | 1,5800 | 1,6500 | 1,5400 | 1,5600 | 1,5600 | 22.000 |
| 11 ene 2024 | 1,7400 | 1,7400 | 1,5800 | 1,6200 | 1,6200 | 30.800 |
| 10 ene 2024 | 1,6700 | 1,7400 | 1,6200 | 1,7400 | 1,7400 | 31.900 |
| *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.