Mercados españoles cerrados
S&P 500
5.221,45 -1,23 (-0,02%) Nasdaq
16.381,27 +40,41 (+0,25%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0796 +0,0023 (+0,22%) Petróleo Brent
83,45 +0,66 (+0,80%) Bitcoin EUR
58.135,97 +1.272,67 (+2,24%)
UP Fintech Holding Limited (TIGR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:47PM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 3,9000 | 4,2700 | 3,9000 | 4,1900 | 4,1900 | 2.079.564 |
| 10 may 2024 | 3,9200 | 4,0000 | 3,7800 | 3,7900 | 3,7900 | 850.500 |
| 09 may 2024 | 3,9500 | 4,0800 | 3,8300 | 3,8500 | 3,8500 | 701.700 |
| 08 may 2024 | 3,7700 | 3,8800 | 3,7500 | 3,7900 | 3,7900 | 912.900 |
| 07 may 2024 | 3,9200 | 3,9900 | 3,8400 | 3,9100 | 3,9100 | 1.063.800 |
| 06 may 2024 | 3,9900 | 4,1200 | 3,9600 | 3,9700 | 3,9700 | 1.318.700 |
| 03 may 2024 | 4,0300 | 4,1150 | 3,8600 | 3,9200 | 3,9200 | 1.345.100 |
| 02 may 2024 | 3,8400 | 4,1250 | 3,7600 | 4,0200 | 4,0200 | 3.193.900 |
| 01 may 2024 | 3,5300 | 3,7500 | 3,5300 | 3,6650 | 3,6650 | 1.055.500 |
| 30 abr 2024 | 3,5400 | 3,5650 | 3,4900 | 3,5250 | 3,5250 | 711.000 |
| 29 abr 2024 | 3,6200 | 3,6600 | 3,4800 | 3,5900 | 3,5900 | 1.301.100 |
| 26 abr 2024 | 3,4100 | 3,5550 | 3,4000 | 3,5500 | 3,5500 | 1.800.400 |
| 25 abr 2024 | 3,3000 | 3,3100 | 3,2600 | 3,2700 | 3,2700 | 457.300 |
| 24 abr 2024 | 3,4600 | 3,5290 | 3,3200 | 3,3500 | 3,3500 | 807.500 |
| 23 abr 2024 | 3,2800 | 3,4100 | 3,2450 | 3,3800 | 3,3800 | 1.027.300 |
| 22 abr 2024 | 3,1700 | 3,2200 | 3,1400 | 3,2100 | 3,2100 | 374.300 |
| 19 abr 2024 | 3,1000 | 3,1600 | 3,1000 | 3,1500 | 3,1500 | 529.700 |
| 18 abr 2024 | 3,1900 | 3,2200 | 3,1500 | 3,1500 | 3,1500 | 351.700 |
| 17 abr 2024 | 3,1500 | 3,2100 | 3,1400 | 3,1600 | 3,1600 | 557.000 |
| 16 abr 2024 | 3,1600 | 3,1800 | 3,1050 | 3,1400 | 3,1400 | 678.600 |
| 15 abr 2024 | 3,3100 | 3,3300 | 3,1800 | 3,1800 | 3,1800 | 823.500 |
| 12 abr 2024 | 3,3500 | 3,3600 | 3,2800 | 3,2900 | 3,2900 | 636.400 |
| 11 abr 2024 | 3,4500 | 3,4600 | 3,3400 | 3,3900 | 3,3900 | 563.100 |
| 10 abr 2024 | 3,5000 | 3,5620 | 3,3800 | 3,3900 | 3,3900 | 1.143.300 |
| 09 abr 2024 | 3,5200 | 3,5700 | 3,4750 | 3,5400 | 3,5400 | 680.600 |
| 08 abr 2024 | 3,3800 | 3,5300 | 3,3800 | 3,4800 | 3,4800 | 1.195.800 |
| 05 abr 2024 | 3,3300 | 3,4100 | 3,3000 | 3,3500 | 3,3500 | 843.800 |
| 04 abr 2024 | 3,3800 | 3,4400 | 3,3200 | 3,3200 | 3,3200 | 1.080.400 |
| 03 abr 2024 | 3,3000 | 3,3600 | 3,2980 | 3,3200 | 3,3200 | 1.334.900 |
| 02 abr 2024 | 3,4200 | 3,4300 | 3,3500 | 3,3500 | 3,3500 | 1.102.900 |
| 01 abr 2024 | 3,4600 | 3,5900 | 3,4300 | 3,4500 | 3,4500 | 1.409.000 |
| 28 mar 2024 | 3,4900 | 3,5400 | 3,4200 | 3,4400 | 3,4400 | 1.336.300 |
| 27 mar 2024 | 3,4000 | 3,4800 | 3,4000 | 3,4300 | 3,4300 | 1.118.500 |
| 26 mar 2024 | 3,5500 | 3,6150 | 3,4000 | 3,4100 | 3,4100 | 1.695.200 |
| 25 mar 2024 | 3,6700 | 3,7200 | 3,5000 | 3,5000 | 3,5000 | 1.748.000 |
| 22 mar 2024 | 3,7700 | 3,7700 | 3,6000 | 3,6000 | 3,6000 | 1.869.400 |
| 21 mar 2024 | 3,9900 | 4,0320 | 3,8100 | 3,8100 | 3,8100 | 1.949.500 |
| 20 mar 2024 | 4,2800 | 4,4900 | 3,8900 | 4,0600 | 4,0600 | 4.109.400 |
| 19 mar 2024 | 4,4200 | 4,5050 | 4,2900 | 4,4700 | 4,4700 | 934.500 |
| 18 mar 2024 | 4,3700 | 4,5900 | 4,3300 | 4,4800 | 4,4800 | 1.238.500 |
| 15 mar 2024 | 4,5000 | 4,5200 | 4,3000 | 4,3200 | 4,3200 | 1.299.900 |
| 14 mar 2024 | 4,7000 | 4,7000 | 4,3700 | 4,4200 | 4,4200 | 1.958.000 |
| 13 mar 2024 | 4,6500 | 5,0500 | 4,6200 | 4,9700 | 4,9700 | 2.851.400 |
| 12 mar 2024 | 4,5000 | 4,7200 | 4,4100 | 4,6900 | 4,6900 | 1.843.900 |
| 11 mar 2024 | 4,2000 | 4,4800 | 4,1800 | 4,4100 | 4,4100 | 1.569.300 |
| 08 mar 2024 | 4,1200 | 4,2300 | 4,0900 | 4,1300 | 4,1300 | 501.900 |
| 07 mar 2024 | 4,1700 | 4,1700 | 4,0650 | 4,1400 | 4,1400 | 551.700 |
| 06 mar 2024 | 4,1900 | 4,3200 | 4,1700 | 4,2100 | 4,2100 | 1.142.400 |
| 05 mar 2024 | 4,0600 | 4,1500 | 4,0150 | 4,0900 | 4,0900 | 667.000 |
| 04 mar 2024 | 4,3100 | 4,3100 | 4,0200 | 4,1500 | 4,1500 | 1.548.200 |
| 01 mar 2024 | 4,0700 | 4,4000 | 4,0500 | 4,3200 | 4,3200 | 1.663.500 |
| 29 feb 2024 | 4,0100 | 4,1100 | 3,9900 | 4,0200 | 4,0200 | 689.000 |
| 28 feb 2024 | 4,0000 | 4,0250 | 3,9010 | 3,9700 | 3,9700 | 590.100 |
| 27 feb 2024 | 3,9500 | 4,1300 | 3,8800 | 4,0800 | 4,0800 | 1.069.700 |
| 26 feb 2024 | 3,9000 | 3,9800 | 3,8800 | 3,9500 | 3,9500 | 456.400 |
| 23 feb 2024 | 4,0200 | 4,0200 | 3,9100 | 3,9300 | 3,9300 | 358.600 |
| 22 feb 2024 | 3,9500 | 3,9950 | 3,9100 | 3,9900 | 3,9900 | 447.400 |
| 21 feb 2024 | 4,0200 | 4,0300 | 3,8900 | 3,9100 | 3,9100 | 306.800 |
| 20 feb 2024 | 4,0000 | 4,0000 | 3,8550 | 3,8900 | 3,8900 | 711.100 |
| 16 feb 2024 | 4,0100 | 4,0900 | 4,0000 | 4,0300 | 4,0300 | 582.000 |
| 15 feb 2024 | 3,9900 | 4,0450 | 3,9000 | 3,9400 | 3,9400 | 561.400 |
| 14 feb 2024 | 3,8200 | 4,0550 | 3,8000 | 4,0300 | 4,0300 | 831.100 |
| 13 feb 2024 | 3,7800 | 3,8490 | 3,7100 | 3,7500 | 3,7500 | 456.800 |
| 12 feb 2024 | 3,8400 | 3,9700 | 3,8300 | 3,8800 | 3,8800 | 494.100 |
| 09 feb 2024 | 3,8200 | 3,8500 | 3,7600 | 3,8200 | 3,8200 | 418.600 |
| 08 feb 2024 | 3,7500 | 3,8300 | 3,7300 | 3,8000 | 3,8000 | 393.500 |
| 07 feb 2024 | 3,7200 | 3,8300 | 3,6600 | 3,7900 | 3,7900 | 836.400 |
| 06 feb 2024 | 3,7300 | 3,8500 | 3,7120 | 3,8200 | 3,8200 | 947.500 |
| 05 feb 2024 | 3,6900 | 3,7020 | 3,5650 | 3,5800 | 3,5800 | 746.300 |
| 02 feb 2024 | 3,7000 | 3,7650 | 3,6610 | 3,7000 | 3,7000 | 403.100 |
| 01 feb 2024 | 3,7500 | 3,8350 | 3,7000 | 3,7600 | 3,7600 | 554.800 |
| 31 ene 2024 | 3,7000 | 3,8500 | 3,7000 | 3,7300 | 3,7300 | 578.400 |
| 30 ene 2024 | 3,7500 | 3,8100 | 3,7400 | 3,7600 | 3,7600 | 475.800 |
| 29 ene 2024 | 3,8700 | 3,9000 | 3,7500 | 3,8800 | 3,8800 | 550.600 |
| 26 ene 2024 | 3,8300 | 3,9500 | 3,8300 | 3,9100 | 3,9100 | 746.800 |
| 25 ene 2024 | 4,3000 | 4,3200 | 3,7900 | 3,9200 | 3,9200 | 2.129.600 |
| 24 ene 2024 | 4,0100 | 4,0300 | 3,8550 | 3,9900 | 3,9900 | 1.305.400 |
| 23 ene 2024 | 3,8000 | 3,9600 | 3,7700 | 3,7900 | 3,7900 | 1.081.300 |
| 22 ene 2024 | 3,5000 | 3,7000 | 3,4300 | 3,6600 | 3,6600 | 1.234.000 |
| 19 ene 2024 | 3,5600 | 3,6500 | 3,5300 | 3,5900 | 3,5900 | 670.500 |
| 18 ene 2024 | 3,7000 | 3,7200 | 3,5900 | 3,6300 | 3,6300 | 812.800 |
| 17 ene 2024 | 3,4700 | 3,6600 | 3,4600 | 3,6600 | 3,6600 | 965.500 |
| 16 ene 2024 | 3,8000 | 3,8500 | 3,5550 | 3,6000 | 3,6000 | 1.558.000 |
| 12 ene 2024 | 3,9600 | 4,0000 | 3,8300 | 3,8600 | 3,8600 | 1.249.600 |
| 11 ene 2024 | 4,0700 | 4,0900 | 3,9300 | 3,9900 | 3,9900 | 639.200 |
| 10 ene 2024 | 4,0600 | 4,0720 | 4,0000 | 4,0100 | 4,0100 | 736.600 |
| 09 ene 2024 | 4,1100 | 4,1100 | 4,0600 | 4,0800 | 4,0800 | 604.800 |
| 08 ene 2024 | 4,1400 | 4,2130 | 4,1200 | 4,1700 | 4,1700 | 434.200 |
| 05 ene 2024 | 4,2200 | 4,2500 | 4,1900 | 4,2200 | 4,2200 | 450.400 |
| 04 ene 2024 | 4,2000 | 4,2800 | 4,1800 | 4,2600 | 4,2600 | 539.900 |
| 03 ene 2024 | 4,1000 | 4,2500 | 4,0700 | 4,2400 | 4,2400 | 955.200 |
| 02 ene 2024 | 4,3300 | 4,3800 | 4,0810 | 4,1250 | 4,1250 | 1.178.600 |
| 29 dic 2023 | 4,3200 | 4,4800 | 4,3200 | 4,4200 | 4,4200 | 1.156.100 |
| 28 dic 2023 | 4,2000 | 4,5200 | 4,1800 | 4,3200 | 4,3200 | 1.865.900 |
| 27 dic 2023 | 4,1100 | 4,1500 | 4,0800 | 4,1200 | 4,1200 | 630.300 |
| 26 dic 2023 | 4,1000 | 4,2250 | 4,0700 | 4,0900 | 4,0900 | 869.200 |
| 22 dic 2023 | 4,0700 | 4,1400 | 4,0550 | 4,0600 | 4,0600 | 659.000 |
| 21 dic 2023 | 4,1600 | 4,1600 | 4,0600 | 4,1500 | 4,1500 | 507.800 |
| 20 dic 2023 | 4,1500 | 4,1690 | 4,0300 | 4,0300 | 4,0300 | 596.400 |
| 19 dic 2023 | 4,1300 | 4,2500 | 4,1120 | 4,2100 | 4,2100 | 779.300 |
| *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.