Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.704,94 +3.532,60 (+6,40%)
Telos Corporation (TLS)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3,5700 | 3,6400 | 3,4750 | 3,5000 | 3,5000 | 215.792 |
| 02 may 2024 | 3,5000 | 3,5700 | 3,4710 | 3,5100 | 3,5100 | 209.900 |
| 01 may 2024 | 3,4700 | 3,5850 | 3,4620 | 3,4800 | 3,4800 | 226.300 |
| 30 abr 2024 | 3,5200 | 3,5550 | 3,4150 | 3,4400 | 3,4400 | 241.700 |
| 29 abr 2024 | 3,5700 | 3,9300 | 3,5600 | 3,6000 | 3,6000 | 410.200 |
| 26 abr 2024 | 3,5700 | 3,6200 | 3,5300 | 3,5700 | 3,5700 | 163.400 |
| 25 abr 2024 | 3,4300 | 3,5300 | 3,3400 | 3,5200 | 3,5200 | 231.800 |
| 24 abr 2024 | 3,4500 | 3,5600 | 3,4100 | 3,4900 | 3,4900 | 246.800 |
| 23 abr 2024 | 3,3600 | 3,5300 | 3,3600 | 3,4400 | 3,4400 | 239.600 |
| 22 abr 2024 | 3,3300 | 3,4000 | 3,2500 | 3,3400 | 3,3400 | 322.400 |
| 19 abr 2024 | 3,2800 | 3,3950 | 3,2500 | 3,3200 | 3,3200 | 227.700 |
| 18 abr 2024 | 3,3000 | 3,3800 | 3,2000 | 3,3000 | 3,3000 | 254.700 |
| 17 abr 2024 | 3,3500 | 3,3900 | 3,2900 | 3,3000 | 3,3000 | 159.600 |
| 16 abr 2024 | 3,4500 | 3,4800 | 3,3400 | 3,3500 | 3,3500 | 206.000 |
| 15 abr 2024 | 3,5500 | 3,6800 | 3,3500 | 3,4700 | 3,4700 | 501.800 |
| 12 abr 2024 | 3,8800 | 3,8800 | 3,5900 | 3,6000 | 3,6000 | 373.700 |
| 11 abr 2024 | 3,9700 | 3,9700 | 3,8450 | 3,8800 | 3,8800 | 270.400 |
| 10 abr 2024 | 4,1400 | 4,1400 | 3,9600 | 3,9600 | 3,9600 | 320.500 |
| 09 abr 2024 | 4,3600 | 4,4350 | 4,1550 | 4,1800 | 4,1800 | 298.500 |
| 08 abr 2024 | 4,1000 | 4,3700 | 4,1000 | 4,3700 | 4,3700 | 228.200 |
| 05 abr 2024 | 4,1100 | 4,1600 | 4,0600 | 4,0800 | 4,0800 | 320.200 |
| 04 abr 2024 | 4,1900 | 4,2600 | 4,1200 | 4,1500 | 4,1500 | 355.100 |
| 03 abr 2024 | 4,1800 | 4,2300 | 4,0400 | 4,1400 | 4,1400 | 276.500 |
| 02 abr 2024 | 4,1700 | 4,2500 | 4,1050 | 4,1700 | 4,1700 | 269.900 |
| 01 abr 2024 | 4,2100 | 4,2950 | 4,1600 | 4,2400 | 4,2400 | 320.900 |
| 28 mar 2024 | 4,1300 | 4,2400 | 4,0900 | 4,1600 | 4,1600 | 380.700 |
| 27 mar 2024 | 4,0200 | 4,1400 | 3,9900 | 4,1400 | 4,1400 | 250.500 |
| 26 mar 2024 | 3,9500 | 4,1200 | 3,9400 | 4,0200 | 4,0200 | 284.100 |
| 25 mar 2024 | 3,9800 | 3,9990 | 3,8500 | 3,9500 | 3,9500 | 386.600 |
| 22 mar 2024 | 4,4300 | 4,4700 | 3,9800 | 3,9800 | 3,9800 | 469.100 |
| 21 mar 2024 | 4,4000 | 4,4800 | 4,1000 | 4,4700 | 4,4700 | 1.209.100 |
| 20 mar 2024 | 4,1800 | 4,4400 | 4,0150 | 4,3700 | 4,3700 | 542.400 |
| 19 mar 2024 | 3,9000 | 4,2050 | 3,8600 | 4,1400 | 4,1400 | 453.400 |
| 18 mar 2024 | 4,1000 | 4,5500 | 3,9050 | 3,9300 | 3,9300 | 1.133.800 |
| 15 mar 2024 | 3,3300 | 3,9800 | 3,2900 | 3,9600 | 3,9600 | 1.719.200 |
| 14 mar 2024 | 3,2900 | 3,3300 | 3,1100 | 3,1500 | 3,1500 | 471.400 |
| 13 mar 2024 | 3,2500 | 3,4900 | 3,2500 | 3,3100 | 3,3100 | 334.900 |
| 12 mar 2024 | 3,3300 | 3,3800 | 3,1300 | 3,3300 | 3,3300 | 854.100 |
| 11 mar 2024 | 3,6400 | 3,6400 | 3,1250 | 3,3200 | 3,3200 | 642.800 |
| 08 mar 2024 | 3,5900 | 3,7150 | 3,5700 | 3,6700 | 3,6700 | 175.400 |
| 07 mar 2024 | 3,5600 | 3,6300 | 3,4750 | 3,5600 | 3,5600 | 173.800 |
| 06 mar 2024 | 3,6700 | 3,7200 | 3,5350 | 3,5500 | 3,5500 | 217.400 |
| 05 mar 2024 | 3,6800 | 3,6900 | 3,5400 | 3,6000 | 3,6000 | 243.500 |
| 04 mar 2024 | 3,8200 | 3,8200 | 3,6400 | 3,7000 | 3,7000 | 220.600 |
| 01 mar 2024 | 3,6900 | 3,8200 | 3,5800 | 3,8000 | 3,8000 | 259.600 |
| 29 feb 2024 | 3,7300 | 3,7900 | 3,6400 | 3,6700 | 3,6700 | 333.800 |
| 28 feb 2024 | 3,7200 | 3,8100 | 3,6150 | 3,6500 | 3,6500 | 253.700 |
| 27 feb 2024 | 3,7500 | 3,7600 | 3,6300 | 3,7400 | 3,7400 | 270.400 |
| 26 feb 2024 | 3,7500 | 3,8800 | 3,6900 | 3,7600 | 3,7600 | 359.900 |
| 23 feb 2024 | 3,5000 | 3,7350 | 3,4500 | 3,7300 | 3,7300 | 424.100 |
| 22 feb 2024 | 3,7000 | 3,7020 | 3,4550 | 3,5100 | 3,5100 | 403.200 |
| 21 feb 2024 | 4,1200 | 4,1200 | 3,6200 | 3,6600 | 3,6600 | 427.100 |
| 20 feb 2024 | 4,0000 | 4,2350 | 4,0000 | 4,1800 | 4,1800 | 226.200 |
| 16 feb 2024 | 4,0100 | 4,1100 | 3,9250 | 4,1000 | 4,1000 | 379.800 |
| 15 feb 2024 | 4,0900 | 4,0900 | 3,8700 | 4,0200 | 4,0200 | 258.700 |
| 14 feb 2024 | 3,9500 | 4,0700 | 3,9000 | 4,0400 | 4,0400 | 202.900 |
| 13 feb 2024 | 4,2200 | 4,2200 | 3,9000 | 3,9000 | 3,9000 | 261.700 |
| 12 feb 2024 | 4,3000 | 4,4300 | 4,2600 | 4,3500 | 4,3500 | 269.300 |
| 09 feb 2024 | 4,1700 | 4,3200 | 4,1400 | 4,2900 | 4,2900 | 243.900 |
| 08 feb 2024 | 4,0200 | 4,2300 | 4,0200 | 4,1400 | 4,1400 | 307.800 |
| 07 feb 2024 | 4,2900 | 4,2900 | 4,0400 | 4,0400 | 4,0400 | 261.800 |
| 06 feb 2024 | 3,8100 | 4,2500 | 3,8000 | 4,2500 | 4,2500 | 342.600 |
| 05 feb 2024 | 3,9000 | 3,9000 | 3,7200 | 3,8100 | 3,8100 | 292.500 |
| 02 feb 2024 | 3,9000 | 3,9100 | 3,7510 | 3,9000 | 3,9000 | 324.700 |
| 01 feb 2024 | 4,0400 | 4,1100 | 3,8850 | 3,9400 | 3,9400 | 270.700 |
| 31 ene 2024 | 4,0100 | 4,1650 | 3,9900 | 4,0400 | 4,0400 | 303.200 |
| 30 ene 2024 | 4,1800 | 4,1800 | 3,9050 | 4,0100 | 4,0100 | 821.500 |
| 29 ene 2024 | 4,1600 | 4,2400 | 4,0100 | 4,1700 | 4,1700 | 443.500 |
| 26 ene 2024 | 4,0700 | 4,3000 | 4,0700 | 4,2200 | 4,2200 | 321.300 |
| 25 ene 2024 | 4,0700 | 4,0950 | 3,9200 | 4,0400 | 4,0400 | 311.600 |
| 24 ene 2024 | 4,3900 | 4,4740 | 4,0150 | 4,0400 | 4,0400 | 451.200 |
| 23 ene 2024 | 4,3900 | 4,6000 | 4,3590 | 4,3800 | 4,3800 | 474.400 |
| 22 ene 2024 | 4,0000 | 4,3800 | 3,9700 | 4,3700 | 4,3700 | 447.500 |
| 19 ene 2024 | 4,0100 | 4,0130 | 3,8100 | 3,9500 | 3,9500 | 600.500 |
| 18 ene 2024 | 4,0300 | 4,0600 | 3,8400 | 3,9700 | 3,9700 | 405.700 |
| 17 ene 2024 | 4,2000 | 4,2000 | 3,9800 | 4,0200 | 4,0200 | 575.200 |
| 16 ene 2024 | 4,6800 | 4,6800 | 4,1750 | 4,2500 | 4,2500 | 532.800 |
| 12 ene 2024 | 4,5000 | 4,6600 | 4,4300 | 4,6500 | 4,6500 | 465.800 |
| 11 ene 2024 | 4,2800 | 4,4500 | 4,1200 | 4,4400 | 4,4400 | 498.500 |
| 10 ene 2024 | 4,1100 | 4,2990 | 4,0500 | 4,2100 | 4,2100 | 471.500 |
| 09 ene 2024 | 3,9100 | 4,1600 | 3,9050 | 4,1100 | 4,1100 | 398.100 |
| 08 ene 2024 | 4,2200 | 4,2200 | 3,9200 | 3,9400 | 3,9400 | 538.000 |
| 05 ene 2024 | 3,9100 | 4,2500 | 3,8600 | 4,2200 | 4,2200 | 463.700 |
| 04 ene 2024 | 3,9200 | 3,9650 | 3,8300 | 3,9100 | 3,9100 | 530.000 |
| 03 ene 2024 | 4,0300 | 4,1800 | 3,8800 | 3,9200 | 3,9200 | 405.100 |
| 02 ene 2024 | 3,6400 | 4,1000 | 3,6200 | 4,0700 | 4,0700 | 462.600 |
| 29 dic 2023 | 3,8200 | 3,8500 | 3,5800 | 3,6500 | 3,6500 | 876.400 |
| 28 dic 2023 | 3,8400 | 3,9100 | 3,7600 | 3,8100 | 3,8100 | 427.300 |
| 27 dic 2023 | 3,9500 | 3,9650 | 3,7800 | 3,8300 | 3,8300 | 501.600 |
| 26 dic 2023 | 3,9100 | 4,0100 | 3,7750 | 3,9200 | 3,9200 | 516.600 |
| 22 dic 2023 | 3,9800 | 3,9800 | 3,8300 | 3,8300 | 3,8300 | 248.200 |
| 21 dic 2023 | 4,0600 | 4,0900 | 3,8600 | 3,9500 | 3,9500 | 420.700 |
| 20 dic 2023 | 4,1600 | 4,2600 | 3,9800 | 4,0000 | 4,0000 | 474.900 |
| 19 dic 2023 | 4,0500 | 4,2400 | 3,8500 | 4,2000 | 4,2000 | 290.100 |
| 18 dic 2023 | 4,0000 | 4,4500 | 3,9700 | 4,0500 | 4,0500 | 573.900 |
| 15 dic 2023 | 3,8300 | 3,9600 | 3,7500 | 3,9600 | 3,9600 | 480.800 |
| 14 dic 2023 | 3,9700 | 4,1100 | 3,7300 | 3,8600 | 3,8600 | 727.000 |
| 13 dic 2023 | 4,1100 | 4,1400 | 3,6400 | 3,9400 | 3,9400 | 772.200 |
| 12 dic 2023 | 4,3900 | 4,3900 | 4,0310 | 4,1100 | 4,1100 | 700.700 |
| 11 dic 2023 | 4,5300 | 4,5900 | 4,2810 | 4,3900 | 4,3900 | 313.000 |
| *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.