Mercados españoles cerrados
S&P 500
5.304,08 +57,40 (+1,09%) Nasdaq
16.745,14 +233,96 (+1,42%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,91 +0,53 (+0,64%) Bitcoin EUR
60.467,39 +3.982,41 (+7,05%)
Kartoon Studios Inc. (TOON)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:21PM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 1,0900 | 1,0900 | 1,0450 | 1,0693 | 1,0693 | 278.983 |
| 14 may 2024 | 1,0700 | 1,0800 | 1,0500 | 1,0600 | 1,0600 | 279.800 |
| 13 may 2024 | 1,0800 | 1,1250 | 1,0600 | 1,0700 | 1,0700 | 577.200 |
| 10 may 2024 | 1,0900 | 1,0900 | 1,0600 | 1,0800 | 1,0800 | 184.500 |
| 09 may 2024 | 1,0700 | 1,0900 | 1,0600 | 1,0800 | 1,0800 | 79.300 |
| 08 may 2024 | 1,0800 | 1,0900 | 1,0600 | 1,0800 | 1,0800 | 113.600 |
| 07 may 2024 | 1,0900 | 1,1100 | 1,0700 | 1,0700 | 1,0700 | 248.400 |
| 06 may 2024 | 1,1000 | 1,1000 | 1,0700 | 1,0800 | 1,0800 | 171.700 |
| 03 may 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0800 | 1,0800 | 103.000 |
| 02 may 2024 | 1,0900 | 1,0900 | 1,0700 | 1,0900 | 1,0900 | 76.300 |
| 01 may 2024 | 1,0600 | 1,1000 | 1,0600 | 1,0900 | 1,0900 | 71.200 |
| 30 abr 2024 | 1,0900 | 1,1000 | 1,0500 | 1,0800 | 1,0800 | 231.300 |
| 29 abr 2024 | 1,1200 | 1,1200 | 1,0800 | 1,1000 | 1,1000 | 567.900 |
| 26 abr 2024 | 1,1100 | 1,1200 | 1,0800 | 1,1100 | 1,1100 | 356.300 |
| 25 abr 2024 | 1,1000 | 1,1400 | 1,0900 | 1,1300 | 1,1300 | 453.400 |
| 24 abr 2024 | 1,1300 | 1,1300 | 1,0900 | 1,1200 | 1,1200 | 210.800 |
| 23 abr 2024 | 1,1300 | 1,1700 | 1,1100 | 1,1400 | 1,1400 | 158.300 |
| 22 abr 2024 | 1,0900 | 1,1500 | 1,0700 | 1,1200 | 1,1200 | 210.600 |
| 19 abr 2024 | 1,1300 | 1,1600 | 1,0500 | 1,0800 | 1,0800 | 515.700 |
| 18 abr 2024 | 1,1900 | 1,2100 | 1,0900 | 1,1100 | 1,1100 | 1.561.900 |
| 17 abr 2024 | 1,4600 | 1,5300 | 1,4000 | 1,4800 | 1,4800 | 399.400 |
| 16 abr 2024 | 1,7300 | 1,8000 | 1,4100 | 1,4600 | 1,4600 | 1.644.200 |
| 15 abr 2024 | 1,6700 | 1,8300 | 1,5100 | 1,5200 | 1,5200 | 668.200 |
| 12 abr 2024 | 1,9900 | 2,0100 | 1,5450 | 1,6400 | 1,6400 | 1.542.800 |
| 11 abr 2024 | 1,6600 | 1,9600 | 1,6000 | 1,8400 | 1,8400 | 2.108.000 |
| 10 abr 2024 | 1,6500 | 1,7700 | 1,5200 | 1,5500 | 1,5500 | 957.600 |
| 09 abr 2024 | 1,5400 | 1,6500 | 1,5000 | 1,5400 | 1,5400 | 842.700 |
| 08 abr 2024 | 1,4800 | 1,5390 | 1,4800 | 1,4900 | 1,4900 | 98.900 |
| 05 abr 2024 | 1,4300 | 1,5400 | 1,4100 | 1,4800 | 1,4800 | 185.800 |
| 04 abr 2024 | 1,4100 | 1,4800 | 1,3800 | 1,4200 | 1,4200 | 186.800 |
| 03 abr 2024 | 1,3900 | 1,4400 | 1,3900 | 1,4100 | 1,4100 | 77.600 |
| 02 abr 2024 | 1,4000 | 1,4600 | 1,3800 | 1,4000 | 1,4000 | 98.700 |
| 01 abr 2024 | 1,3600 | 1,5000 | 1,3400 | 1,4700 | 1,4700 | 316.200 |
| 28 mar 2024 | 1,3800 | 1,3950 | 1,3550 | 1,3700 | 1,3700 | 143.200 |
| 27 mar 2024 | 1,3500 | 1,4000 | 1,3300 | 1,3700 | 1,3700 | 134.400 |
| 26 mar 2024 | 1,3700 | 1,3800 | 1,3300 | 1,3500 | 1,3500 | 87.800 |
| 25 mar 2024 | 1,4100 | 1,4200 | 1,3400 | 1,3800 | 1,3800 | 143.000 |
| 22 mar 2024 | 1,3500 | 1,4200 | 1,3100 | 1,4100 | 1,4100 | 109.400 |
| 21 mar 2024 | 1,3600 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 85.200 |
| 20 mar 2024 | 1,3000 | 1,3800 | 1,3000 | 1,3600 | 1,3600 | 89.200 |
| 19 mar 2024 | 1,3100 | 1,3500 | 1,2900 | 1,2900 | 1,2900 | 72.200 |
| 18 mar 2024 | 1,3000 | 1,3600 | 1,2850 | 1,3000 | 1,3000 | 102.400 |
| 15 mar 2024 | 1,3300 | 1,3300 | 1,2700 | 1,2800 | 1,2800 | 91.200 |
| 14 mar 2024 | 1,3800 | 1,3800 | 1,2900 | 1,2900 | 1,2900 | 180.000 |
| 13 mar 2024 | 1,4000 | 1,4200 | 1,3900 | 1,3900 | 1,3900 | 83.700 |
| 12 mar 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 92.700 |
| 11 mar 2024 | 1,4200 | 1,4500 | 1,3900 | 1,4200 | 1,4200 | 109.500 |
| 08 mar 2024 | 1,4300 | 1,5000 | 1,4200 | 1,4200 | 1,4200 | 82.600 |
| 07 mar 2024 | 1,4400 | 1,4800 | 1,4250 | 1,4300 | 1,4300 | 92.400 |
| 06 mar 2024 | 1,5100 | 1,5200 | 1,4350 | 1,4400 | 1,4400 | 139.200 |
| 05 mar 2024 | 1,5100 | 1,5700 | 1,5100 | 1,5200 | 1,5200 | 104.200 |
| 04 mar 2024 | 1,5400 | 1,5900 | 1,5000 | 1,5300 | 1,5300 | 201.800 |
| 01 mar 2024 | 1,6700 | 1,6700 | 1,5450 | 1,5500 | 1,5500 | 127.200 |
| 29 feb 2024 | 1,6500 | 1,6900 | 1,6100 | 1,6600 | 1,6600 | 224.700 |
| 28 feb 2024 | 1,5700 | 1,7000 | 1,5700 | 1,6500 | 1,6500 | 332.200 |
| 27 feb 2024 | 1,6600 | 1,6840 | 1,5700 | 1,5800 | 1,5800 | 204.800 |
| 26 feb 2024 | 1,5500 | 1,6600 | 1,5350 | 1,6400 | 1,6400 | 166.500 |
| 23 feb 2024 | 1,5000 | 1,6100 | 1,5000 | 1,5600 | 1,5600 | 119.500 |
| 22 feb 2024 | 1,5400 | 1,5600 | 1,5000 | 1,5300 | 1,5300 | 121.700 |
| 21 feb 2024 | 1,5800 | 1,5900 | 1,5000 | 1,5400 | 1,5400 | 93.800 |
| 20 feb 2024 | 1,5300 | 1,6000 | 1,5000 | 1,5700 | 1,5700 | 278.300 |
| 16 feb 2024 | 1,5700 | 1,5900 | 1,5200 | 1,5300 | 1,5300 | 125.400 |
| 15 feb 2024 | 1,5700 | 1,6390 | 1,5310 | 1,5900 | 1,5900 | 204.400 |
| 14 feb 2024 | 1,6200 | 1,6200 | 1,4500 | 1,5900 | 1,5900 | 558.400 |
| 13 feb 2024 | 1,3700 | 1,9000 | 1,3500 | 1,6200 | 1,6200 | 3.435.500 |
| 12 feb 2024 | 1,2800 | 1,3600 | 1,2700 | 1,3100 | 1,3100 | 319.500 |
| 09 feb 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 64.300 |
| 08 feb 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2500 | 1,2500 | 92.400 |
| 07 feb 2024 | 1,2700 | 1,3100 | 1,2400 | 1,2500 | 1,2500 | 169.800 |
| 06 feb 2024 | 1,3100 | 1,3100 | 1,2500 | 1,2900 | 1,2900 | 156.500 |
| 05 feb 2024 | 1,2900 | 1,3050 | 1,2600 | 1,3000 | 1,3000 | 85.200 |
| 02 feb 2024 | 1,2300 | 1,3000 | 1,2300 | 1,3000 | 1,3000 | 119.200 |
| 01 feb 2024 | 1,2200 | 1,2700 | 1,2100 | 1,2600 | 1,2600 | 48.800 |
| 31 ene 2024 | 1,2300 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | 90.800 |
| 30 ene 2024 | 1,2800 | 1,2800 | 1,2300 | 1,2500 | 1,2500 | 53.300 |
| 29 ene 2024 | 1,2500 | 1,2900 | 1,1800 | 1,2700 | 1,2700 | 129.600 |
| 26 ene 2024 | 1,1500 | 1,2500 | 1,1500 | 1,2300 | 1,2300 | 141.100 |
| 25 ene 2024 | 1,1500 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | 68.900 |
| 24 ene 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1500 | 1,1500 | 97.000 |
| 23 ene 2024 | 1,1200 | 1,1900 | 1,1100 | 1,1700 | 1,1700 | 170.300 |
| 22 ene 2024 | 1,1600 | 1,1600 | 1,1000 | 1,1100 | 1,1100 | 135.100 |
| 19 ene 2024 | 1,1500 | 1,1700 | 1,1000 | 1,1500 | 1,1500 | 129.000 |
| 18 ene 2024 | 1,1800 | 1,1800 | 1,1500 | 1,1700 | 1,1700 | 86.500 |
| 17 ene 2024 | 1,2200 | 1,2300 | 1,1510 | 1,1900 | 1,1900 | 120.700 |
| 16 ene 2024 | 1,2700 | 1,2800 | 1,2000 | 1,2200 | 1,2200 | 145.000 |
| 12 ene 2024 | 1,2800 | 1,3000 | 1,2700 | 1,2800 | 1,2800 | 87.600 |
| 11 ene 2024 | 1,3200 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 100.600 |
| 10 ene 2024 | 1,3300 | 1,3500 | 1,2550 | 1,3200 | 1,3200 | 249.300 |
| 09 ene 2024 | 1,3600 | 1,3600 | 1,3200 | 1,3400 | 1,3400 | 67.100 |
| 08 ene 2024 | 1,3400 | 1,3700 | 1,3200 | 1,3500 | 1,3500 | 118.300 |
| 05 ene 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3400 | 1,3400 | 67.400 |
| 04 ene 2024 | 1,3400 | 1,3700 | 1,3400 | 1,3700 | 1,3700 | 106.500 |
| 03 ene 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3700 | 1,3700 | 77.700 |
| 02 ene 2024 | 1,3800 | 1,4000 | 1,3200 | 1,3650 | 1,3650 | 146.600 |
| 29 dic 2023 | 1,4100 | 1,4500 | 1,3900 | 1,3900 | 1,3900 | 408.700 |
| 28 dic 2023 | 1,4000 | 1,4700 | 1,4000 | 1,4200 | 1,4200 | 198.800 |
| 27 dic 2023 | 1,3600 | 1,4600 | 1,3300 | 1,4200 | 1,4200 | 296.300 |
| 26 dic 2023 | 1,4000 | 1,4100 | 1,3500 | 1,3500 | 1,3500 | 274.100 |
| 22 dic 2023 | 1,4200 | 1,4500 | 1,4100 | 1,4200 | 1,4200 | 201.300 |
| 21 dic 2023 | 1,4300 | 1,4500 | 1,4000 | 1,4300 | 1,4300 | 82.800 |
| *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.