Mercados españoles cerrados
S&P 500
5.543,98 +48,46 (+0,88%) Nasdaq
17.365,49 +339,61 (+1,99%) NIKKEI 225
35.619,77 -539,39 (-1,49%) Dólar/Euro
1,1020 -0,0002 (-0,02%) Petróleo Brent
70,46 +1,27 (+1,84%) Bitcoin EUR
52.139,29 -441,25 (-0,84%)
UP Fintech Holding Limited (TIGR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:54PM EDT. Mercado abierto.
Intervalo de fechas:
11 sept 2023 - 11 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 3,6100 | 3,5450 | 3,4350 | 3,5050 | 3,5050 | 687.508 |
| 10 sept 2024 | 3,6100 | 3,6260 | 3,4300 | 3,4800 | 3,4800 | 585.200 |
| 09 sept 2024 | 3,4400 | 3,6600 | 3,3900 | 3,6500 | 3,6500 | 2.174.400 |
| 06 sept 2024 | 3,5600 | 3,5600 | 3,3900 | 3,4400 | 3,4400 | 863.000 |
| 05 sept 2024 | 3,6000 | 3,6250 | 3,5300 | 3,5300 | 3,5300 | 787.300 |
| 04 sept 2024 | 3,6400 | 3,7100 | 3,5900 | 3,6100 | 3,6100 | 818.200 |
| 03 sept 2024 | 3,6100 | 3,6900 | 3,5800 | 3,6500 | 3,6500 | 1.030.700 |
| 30 ago 2024 | 3,9000 | 3,9500 | 3,5900 | 3,6400 | 3,6400 | 1.693.700 |
| 29 ago 2024 | 3,7700 | 3,9100 | 3,7600 | 3,8900 | 3,8900 | 1.094.600 |
| 28 ago 2024 | 3,8300 | 3,8500 | 3,6750 | 3,6900 | 3,6900 | 491.900 |
| 27 ago 2024 | 3,9300 | 3,9750 | 3,8500 | 3,8600 | 3,8600 | 258.500 |
| 26 ago 2024 | 3,9900 | 3,9900 | 3,8050 | 3,9100 | 3,9100 | 516.500 |
| 23 ago 2024 | 3,9800 | 4,0470 | 3,9550 | 4,0200 | 4,0200 | 401.800 |
| 22 ago 2024 | 4,0000 | 4,0600 | 3,9050 | 3,9100 | 3,9100 | 337.400 |
| 21 ago 2024 | 3,8000 | 4,0100 | 3,8000 | 3,9900 | 3,9900 | 402.300 |
| 20 ago 2024 | 3,9400 | 3,9600 | 3,7700 | 3,7900 | 3,7900 | 440.200 |
| 19 ago 2024 | 3,8300 | 3,9500 | 3,8250 | 3,9400 | 3,9400 | 354.900 |
| 16 ago 2024 | 3,8400 | 3,9200 | 3,7600 | 3,8000 | 3,8000 | 299.900 |
| 15 ago 2024 | 3,7900 | 3,8600 | 3,7800 | 3,8100 | 3,8100 | 357.200 |
| 14 ago 2024 | 3,7500 | 3,8400 | 3,6900 | 3,7400 | 3,7400 | 351.500 |
| 13 ago 2024 | 3,6700 | 3,7800 | 3,6600 | 3,7600 | 3,7600 | 420.000 |
| 12 ago 2024 | 3,6300 | 3,6900 | 3,6040 | 3,6500 | 3,6500 | 265.900 |
| 09 ago 2024 | 3,6700 | 3,6900 | 3,6000 | 3,6300 | 3,6300 | 397.300 |
| 08 ago 2024 | 3,5500 | 3,6700 | 3,5250 | 3,6600 | 3,6600 | 1.110.600 |
| 07 ago 2024 | 3,7400 | 3,8300 | 3,4750 | 3,5200 | 3,5200 | 1.385.200 |
| 06 ago 2024 | 3,5800 | 3,7600 | 3,5800 | 3,6700 | 3,6700 | 1.484.100 |
| 05 ago 2024 | 3,3600 | 3,6700 | 3,3600 | 3,6100 | 3,6100 | 668.400 |
| 02 ago 2024 | 3,8300 | 3,8400 | 3,7200 | 3,7400 | 3,7400 | 432.800 |
| 01 ago 2024 | 4,0600 | 4,0700 | 3,8300 | 3,8900 | 3,8900 | 869.000 |
| 31 jul 2024 | 4,2000 | 4,2500 | 4,0700 | 4,0800 | 4,0800 | 452.400 |
| 30 jul 2024 | 4,0100 | 4,0900 | 3,9600 | 4,0500 | 4,0500 | 675.100 |
| 29 jul 2024 | 4,1300 | 4,1790 | 4,0400 | 4,0500 | 4,0500 | 314.700 |
| 26 jul 2024 | 4,0900 | 4,1300 | 4,0400 | 4,1200 | 4,1200 | 268.800 |
| 25 jul 2024 | 4,0900 | 4,1100 | 4,0200 | 4,0400 | 4,0400 | 337.200 |
| 24 jul 2024 | 4,2000 | 4,2500 | 4,0610 | 4,0900 | 4,0900 | 471.600 |
| 23 jul 2024 | 4,2600 | 4,2900 | 4,2400 | 4,2600 | 4,2600 | 312.800 |
| 22 jul 2024 | 4,2800 | 4,3300 | 4,2200 | 4,3100 | 4,3100 | 348.600 |
| 19 jul 2024 | 4,2400 | 4,2700 | 4,2000 | 4,2200 | 4,2200 | 324.600 |
| 18 jul 2024 | 4,4300 | 4,4400 | 4,2100 | 4,2400 | 4,2400 | 663.700 |
| 17 jul 2024 | 4,6000 | 4,6000 | 4,3400 | 4,4200 | 4,4200 | 522.900 |
| 16 jul 2024 | 4,6000 | 4,7000 | 4,5500 | 4,6100 | 4,6100 | 366.100 |
| 15 jul 2024 | 4,5000 | 4,6900 | 4,4300 | 4,6700 | 4,6700 | 619.500 |
| 12 jul 2024 | 4,6600 | 4,7100 | 4,5000 | 4,5300 | 4,5300 | 302.900 |
| 11 jul 2024 | 4,7200 | 4,8050 | 4,4850 | 4,6100 | 4,6100 | 798.400 |
| 10 jul 2024 | 4,4500 | 4,7300 | 4,4400 | 4,6700 | 4,6700 | 1.155.100 |
| 09 jul 2024 | 4,3200 | 4,4400 | 4,2600 | 4,3900 | 4,3900 | 394.300 |
| 08 jul 2024 | 4,5800 | 4,5900 | 4,3100 | 4,3300 | 4,3300 | 503.000 |
| 05 jul 2024 | 4,3500 | 4,6000 | 4,2600 | 4,5900 | 4,5900 | 1.032.100 |
| 03 jul 2024 | 4,2600 | 4,4750 | 4,2600 | 4,4400 | 4,4400 | 489.400 |
| 02 jul 2024 | 4,1900 | 4,2750 | 4,1600 | 4,2000 | 4,2000 | 382.000 |
| 01 jul 2024 | 4,2300 | 4,2900 | 4,1600 | 4,2200 | 4,2200 | 373.400 |
| 28 jun 2024 | 4,3400 | 4,3400 | 4,1700 | 4,2000 | 4,2000 | 353.500 |
| 27 jun 2024 | 4,3200 | 4,3350 | 4,2400 | 4,3100 | 4,3100 | 520.300 |
| 26 jun 2024 | 4,4500 | 4,4700 | 4,3200 | 4,3500 | 4,3500 | 473.000 |
| 25 jun 2024 | 4,4300 | 4,5000 | 4,4050 | 4,4500 | 4,4500 | 546.700 |
| 24 jun 2024 | 4,4100 | 4,6300 | 4,4100 | 4,4700 | 4,4700 | 817.200 |
| 21 jun 2024 | 4,4000 | 4,4500 | 4,3510 | 4,4100 | 4,4100 | 617.000 |
| 20 jun 2024 | 4,6200 | 4,6700 | 4,4050 | 4,4500 | 4,4500 | 815.400 |
| 18 jun 2024 | 4,2600 | 4,7790 | 4,2330 | 4,6500 | 4,6500 | 1.662.500 |
| 17 jun 2024 | 4,4500 | 4,5100 | 4,2650 | 4,2900 | 4,2900 | 788.600 |
| 14 jun 2024 | 4,5600 | 4,5900 | 4,3950 | 4,4700 | 4,4700 | 965.700 |
| 13 jun 2024 | 4,7600 | 4,9400 | 4,5350 | 4,5700 | 4,5700 | 1.544.000 |
| 12 jun 2024 | 4,7200 | 4,9700 | 4,7100 | 4,7650 | 4,7650 | 1.876.400 |
| 11 jun 2024 | 4,7300 | 4,7480 | 4,5900 | 4,7200 | 4,7200 | 823.700 |
| 10 jun 2024 | 4,7000 | 4,7800 | 4,6600 | 4,7500 | 4,7500 | 697.700 |
| 07 jun 2024 | 4,4300 | 4,7900 | 4,3600 | 4,7500 | 4,7500 | 2.765.800 |
| 06 jun 2024 | 4,1400 | 4,6300 | 4,0800 | 4,4850 | 4,4850 | 4.054.400 |
| 05 jun 2024 | 4,3400 | 4,4700 | 4,0400 | 4,2200 | 4,2200 | 2.845.500 |
| 04 jun 2024 | 4,1300 | 4,4450 | 4,0500 | 4,0500 | 4,0500 | 2.619.700 |
| 03 jun 2024 | 4,2600 | 4,3400 | 4,0750 | 4,1100 | 4,1100 | 709.100 |
| 31 may 2024 | 4,1200 | 4,2900 | 4,1100 | 4,2500 | 4,2500 | 2.242.800 |
| 30 may 2024 | 4,2200 | 4,2750 | 4,1050 | 4,1450 | 4,1450 | 785.200 |
| 29 may 2024 | 4,1600 | 4,3100 | 4,1300 | 4,2700 | 4,2700 | 925.400 |
| 28 may 2024 | 4,1100 | 4,4600 | 4,1100 | 4,2600 | 4,2600 | 3.001.400 |
| 24 may 2024 | 4,0000 | 4,1800 | 4,0000 | 4,1200 | 4,1200 | 1.232.600 |
| 23 may 2024 | 4,1500 | 4,1800 | 4,0200 | 4,0700 | 4,0700 | 751.000 |
| 22 may 2024 | 4,1700 | 4,2050 | 4,0900 | 4,1600 | 4,1600 | 897.200 |
| 21 may 2024 | 4,3800 | 4,3800 | 4,1400 | 4,1700 | 4,1700 | 1.428.600 |
| 20 may 2024 | 4,4900 | 4,5900 | 4,4200 | 4,4750 | 4,4750 | 1.038.200 |
| 17 may 2024 | 4,4200 | 4,7250 | 4,4100 | 4,5050 | 4,5050 | 3.315.400 |
| 16 may 2024 | 4,3100 | 4,4650 | 4,2700 | 4,4200 | 4,4200 | 1.153.100 |
| 15 may 2024 | 4,3700 | 4,3800 | 4,1800 | 4,2900 | 4,2900 | 827.400 |
| 14 may 2024 | 4,1000 | 4,3150 | 4,1000 | 4,2900 | 4,2900 | 1.137.900 |
| 13 may 2024 | 3,9000 | 4,2700 | 3,9000 | 4,1800 | 4,1800 | 2.310.300 |
| 10 may 2024 | 3,9200 | 4,0000 | 3,7800 | 3,7900 | 3,7900 | 851.000 |
| 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 |
| *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.