Mercados españoles abiertos en 1 hr 4 mins
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.926,69 +345,93 (+0,85%) Dólar/Euro
1,0792 +0,0005 (+0,04%) Petróleo Brent
86,81 -0,53 (-0,61%) Bitcoin EUR
54.593,18 -1.908,34 (-3,38%)
Toro Corp. (TORO)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 12:59PM EDT
Después del cierre:
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 3,8000 | 3,9000 | 3,8000 | 3,8700 | 3,8700 | 7400 |
| 02 jul 2024 | 3,8400 | 3,9100 | 3,7700 | 3,8000 | 3,8000 | 23.300 |
| 01 jul 2024 | 3,9900 | 4,0470 | 3,8600 | 3,8600 | 3,8600 | 13.200 |
| 28 jun 2024 | 4,0300 | 4,0800 | 3,9540 | 4,0000 | 4,0000 | 15.600 |
| 27 jun 2024 | 4,0100 | 4,0500 | 3,9510 | 4,0200 | 4,0200 | 7300 |
| 26 jun 2024 | 3,9200 | 4,0500 | 3,9200 | 4,0400 | 4,0400 | 25.400 |
| 25 jun 2024 | 3,8900 | 3,9500 | 3,8800 | 3,9500 | 3,9500 | 15.400 |
| 24 jun 2024 | 3,7900 | 3,9700 | 3,7700 | 3,8800 | 3,8800 | 22.900 |
| 21 jun 2024 | 3,8000 | 3,8900 | 3,7700 | 3,8290 | 3,8290 | 16.800 |
| 20 jun 2024 | 3,8500 | 3,8800 | 3,8200 | 3,8200 | 3,8200 | 10.800 |
| 18 jun 2024 | 3,8800 | 4,0390 | 3,8000 | 3,8500 | 3,8500 | 37.900 |
| 17 jun 2024 | 3,8800 | 4,0100 | 3,8500 | 3,8750 | 3,8750 | 23.500 |
| 14 jun 2024 | 3,9300 | 3,9650 | 3,9050 | 3,9100 | 3,9100 | 14.300 |
| 13 jun 2024 | 4,0100 | 4,0800 | 3,9200 | 3,9600 | 3,9600 | 29.600 |
| 12 jun 2024 | 4,0400 | 4,1670 | 4,0100 | 4,0100 | 4,0100 | 11.000 |
| 11 jun 2024 | 4,0100 | 4,1600 | 4,0100 | 4,0800 | 4,0800 | 22.500 |
| 10 jun 2024 | 4,2700 | 4,3470 | 4,0400 | 4,0400 | 4,0400 | 31.800 |
| 07 jun 2024 | 4,3000 | 4,4100 | 4,2500 | 4,3100 | 4,3100 | 30.800 |
| 06 jun 2024 | 4,3300 | 4,4440 | 4,3300 | 4,3300 | 4,3300 | 40.800 |
| 05 jun 2024 | 4,4100 | 4,4800 | 4,3850 | 4,4200 | 4,4200 | 17.700 |
| 04 jun 2024 | 4,4000 | 4,6900 | 4,4000 | 4,4500 | 4,4500 | 18.200 |
| 03 jun 2024 | 4,4100 | 4,7100 | 4,3450 | 4,7100 | 4,7100 | 30.800 |
| 31 may 2024 | 4,6200 | 4,6950 | 4,3500 | 4,5200 | 4,5200 | 29.800 |
| 30 may 2024 | 4,6800 | 4,7200 | 4,6500 | 4,6500 | 4,6500 | 10.100 |
| 29 may 2024 | 4,6500 | 4,7500 | 4,6400 | 4,7200 | 4,7200 | 20.700 |
| 28 may 2024 | 4,6500 | 4,7500 | 4,6500 | 4,6500 | 4,6500 | 22.200 |
| 24 may 2024 | 4,6500 | 4,6900 | 4,6500 | 4,6800 | 4,6800 | 9700 |
| 23 may 2024 | 4,6400 | 4,6900 | 4,6020 | 4,6500 | 4,6500 | 21.300 |
| 22 may 2024 | 4,6500 | 4,6780 | 4,6100 | 4,6500 | 4,6500 | 14.600 |
| 21 may 2024 | 4,6500 | 4,8000 | 4,6500 | 4,6900 | 4,6900 | 5800 |
| 20 may 2024 | 4,7100 | 4,7700 | 4,6500 | 4,6500 | 4,6500 | 12.800 |
| 17 may 2024 | 4,7200 | 4,8500 | 4,7200 | 4,7600 | 4,7600 | 25.700 |
| 16 may 2024 | 4,6500 | 4,7600 | 4,5900 | 4,7000 | 4,7000 | 22.500 |
| 15 may 2024 | 4,5000 | 4,7000 | 4,5000 | 4,7000 | 4,7000 | 18.800 |
| 14 may 2024 | 4,7200 | 4,7200 | 4,4710 | 4,5000 | 4,5000 | 28.600 |
| 13 may 2024 | 4,5700 | 4,7700 | 4,5700 | 4,7200 | 4,7200 | 25.300 |
| 10 may 2024 | 4,4900 | 4,7540 | 4,4500 | 4,5700 | 4,5700 | 38.600 |
| 09 may 2024 | 4,4300 | 4,4700 | 4,3700 | 4,3700 | 4,3700 | 10.900 |
| 08 may 2024 | 4,3800 | 4,4900 | 4,3120 | 4,4300 | 4,4300 | 21.900 |
| 07 may 2024 | 4,1000 | 4,3300 | 4,1000 | 4,2900 | 4,2900 | 17.500 |
| 06 may 2024 | 4,2000 | 4,2340 | 4,1200 | 4,1200 | 4,1200 | 12.400 |
| 03 may 2024 | 4,1500 | 4,3800 | 4,1000 | 4,2200 | 4,2200 | 20.000 |
| 02 may 2024 | 4,1000 | 4,2100 | 4,1000 | 4,1200 | 4,1200 | 13.700 |
| 01 may 2024 | 4,2500 | 4,3050 | 4,0100 | 4,1000 | 4,1000 | 21.500 |
| 30 abr 2024 | 4,1600 | 4,4500 | 4,1600 | 4,1700 | 4,1700 | 17.400 |
| 29 abr 2024 | 4,1300 | 4,2500 | 4,0500 | 4,2100 | 4,2100 | 31.800 |
| 26 abr 2024 | 4,0000 | 4,1700 | 3,9200 | 4,1700 | 4,1700 | 38.500 |
| 25 abr 2024 | 3,7200 | 4,1100 | 3,7200 | 3,9900 | 3,9900 | 36.800 |
| 24 abr 2024 | 3,9000 | 3,9000 | 3,7000 | 3,7700 | 3,7700 | 70.900 |
| 23 abr 2024 | 4,0700 | 4,2100 | 3,9000 | 3,9000 | 3,9000 | 61.800 |
| 22 abr 2024 | 4,1900 | 4,2500 | 4,0100 | 4,0800 | 4,0800 | 92.200 |
| 19 abr 2024 | 4,3000 | 4,4800 | 4,1300 | 4,2100 | 4,2100 | 30.900 |
| 18 abr 2024 | 4,4400 | 4,4500 | 4,3200 | 4,3200 | 4,3200 | 19.500 |
| 17 abr 2024 | 4,4000 | 4,4900 | 4,4000 | 4,4800 | 4,4800 | 14.900 |
| 16 abr 2024 | 4,4600 | 4,5500 | 4,3850 | 4,3850 | 4,3850 | 22.900 |
| 15 abr 2024 | 4,7300 | 4,7600 | 4,2400 | 4,5000 | 4,5000 | 48.100 |
| 12 abr 2024 | 4,7300 | 4,8100 | 4,4100 | 4,7800 | 4,7800 | 39.200 |
| 11 abr 2024 | 4,8500 | 4,9280 | 4,7200 | 4,8000 | 4,8000 | 29.700 |
| 10 abr 2024 | 4,6500 | 4,9300 | 4,6300 | 4,9100 | 4,9100 | 48.400 |
| 09 abr 2024 | 4,6900 | 5,0200 | 4,6900 | 4,7200 | 4,7200 | 43.300 |
| 08 abr 2024 | 4,8400 | 4,9500 | 4,6900 | 4,6900 | 4,6900 | 45.800 |
| 05 abr 2024 | 4,9400 | 5,0300 | 4,8300 | 4,8900 | 4,8900 | 15.500 |
| 04 abr 2024 | 5,1400 | 5,1500 | 4,8900 | 4,9400 | 4,9400 | 65.300 |
| 03 abr 2024 | 5,1400 | 5,1900 | 5,0600 | 5,1400 | 5,1400 | 22.700 |
| 02 abr 2024 | 5,1500 | 5,2100 | 5,1000 | 5,1100 | 5,1100 | 35.900 |
| 01 abr 2024 | 5,3100 | 5,3200 | 5,1400 | 5,1500 | 5,1500 | 39.000 |
| 28 mar 2024 | 5,4100 | 5,5600 | 5,3700 | 5,3700 | 5,3700 | 37.000 |
| 27 mar 2024 | 5,3900 | 5,5690 | 5,3200 | 5,4400 | 5,4400 | 44.100 |
| 26 mar 2024 | 5,2800 | 5,6400 | 5,2800 | 5,5200 | 5,5200 | 51.200 |
| 25 mar 2024 | 5,4600 | 5,4790 | 5,3000 | 5,3200 | 5,3200 | 38.100 |
| 22 mar 2024 | 5,6100 | 5,6100 | 5,4800 | 5,5100 | 5,5100 | 24.600 |
| 21 mar 2024 | 5,5800 | 5,6600 | 5,5400 | 5,5900 | 5,5900 | 29.500 |
| 20 mar 2024 | 5,5600 | 5,6600 | 5,4700 | 5,5300 | 5,5300 | 30.200 |
| 19 mar 2024 | 5,8900 | 5,8900 | 5,5700 | 5,5700 | 5,5700 | 49.700 |
| 18 mar 2024 | 5,7000 | 6,0400 | 5,6700 | 5,9100 | 5,9100 | 52.900 |
| 15 mar 2024 | 5,9200 | 6,0600 | 5,7000 | 5,7000 | 5,7000 | 65.100 |
| 14 mar 2024 | 5,8400 | 6,0250 | 5,7670 | 5,9200 | 5,9200 | 54.200 |
| 13 mar 2024 | 5,7000 | 6,0400 | 5,7000 | 5,9100 | 5,9100 | 52.600 |
| 12 mar 2024 | 5,4500 | 5,8000 | 5,4500 | 5,7500 | 5,7500 | 33.600 |
| 11 mar 2024 | 5,4600 | 5,5800 | 5,3500 | 5,4900 | 5,4900 | 53.500 |
| 08 mar 2024 | 5,5000 | 5,6000 | 5,4610 | 5,5100 | 5,5100 | 52.000 |
| 07 mar 2024 | 5,6000 | 5,6700 | 5,5100 | 5,5100 | 5,5100 | 40.800 |
| 06 mar 2024 | 5,6600 | 5,7000 | 5,5800 | 5,5800 | 5,5800 | 36.200 |
| 05 mar 2024 | 5,6400 | 5,7280 | 5,6200 | 5,6600 | 5,6600 | 34.300 |
| 04 mar 2024 | 6,0500 | 6,0500 | 5,6100 | 5,6100 | 5,6100 | 94.000 |
| 01 mar 2024 | 6,1300 | 6,1600 | 6,0400 | 6,0700 | 6,0700 | 38.100 |
| 29 feb 2024 | 6,1500 | 6,2100 | 6,1500 | 6,1500 | 6,1500 | 35.900 |
| 28 feb 2024 | 5,9400 | 6,2000 | 5,9390 | 6,1500 | 6,1500 | 59.400 |
| 27 feb 2024 | 6,1100 | 6,1100 | 5,9600 | 5,9600 | 5,9600 | 28.100 |
| 26 feb 2024 | 6,1400 | 6,2400 | 6,0700 | 6,0700 | 6,0700 | 35.500 |
| 23 feb 2024 | 6,1200 | 6,2500 | 5,9400 | 6,2000 | 6,2000 | 53.500 |
| 22 feb 2024 | 5,9000 | 6,1500 | 5,9000 | 6,0800 | 6,0800 | 47.400 |
| 21 feb 2024 | 6,1000 | 6,1360 | 5,8200 | 5,8200 | 5,8200 | 53.900 |
| 20 feb 2024 | 6,2500 | 6,3810 | 6,1700 | 6,1700 | 6,1700 | 56.500 |
| 16 feb 2024 | 6,1500 | 6,4500 | 6,1100 | 6,3600 | 6,3600 | 96.800 |
| 15 feb 2024 | 6,1100 | 6,2500 | 6,0500 | 6,2000 | 6,2000 | 34.400 |
| 14 feb 2024 | 6,1800 | 6,2300 | 6,0600 | 6,1300 | 6,1300 | 39.200 |
| 13 feb 2024 | 5,9900 | 6,2860 | 5,9700 | 6,1600 | 6,1600 | 68.100 |
| 12 feb 2024 | 5,5900 | 6,0000 | 5,5900 | 5,9900 | 5,9900 | 65.900 |
| 09 feb 2024 | 5,6800 | 5,6800 | 5,5900 | 5,5900 | 5,5900 | 31.600 |
| *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.