Mercados españoles cerrados en 3 hrs 34 min
IBEX 35
10.892,70 +38,30 (+0,35%) Euro Stoxx 50
4.905,92 -15,30 (-0,31%) Dólar/Euro
1,0705 -0,0013 (-0,12%) Petróleo Brent
84,27 +0,83 (+0,99%) Oro
2.308,30 -2,70 (-0,12%) Bitcoin EUR
54.722,32 +696,16 (+1,29%)
TravelSky Technology Limited (TSYHF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:33PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 1,3600 | 1,3600 | 1,2900 | 1,2900 | 1,2900 | 1200 |
| 30 abr 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1500 |
| 29 abr 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | 23.600 |
| 26 abr 2024 | 1,3700 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 23.200 |
| 25 abr 2024 | 1,3300 | 1,3300 | 1,2800 | 1,2800 | 1,2800 | 6500 |
| 24 abr 2024 | 1,3300 | 1,3300 | 1,2500 | 1,2500 | 1,2500 | 28.900 |
| 23 abr 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1100 |
| 22 abr 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 9700 |
| 19 abr 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 4500 |
| 18 abr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 17 abr 2024 | 1,1500 | 1,2100 | 1,1500 | 1,2100 | 1,2100 | 5700 |
| 16 abr 2024 | 1,1200 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 2000 |
| 15 abr 2024 | 1,1300 | 1,2100 | 1,1300 | 1,1500 | 1,1500 | 11.800 |
| 12 abr 2024 | 1,2300 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 5000 |
| 11 abr 2024 | 1,1900 | 1,2400 | 1,1900 | 1,2400 | 1,2400 | 7300 |
| 10 abr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 2300 |
| 09 abr 2024 | 1,2300 | 1,2300 | 1,1800 | 1,1800 | 1,1800 | 400 |
| 08 abr 2024 | 1,2300 | 1,2300 | 1,1600 | 1,1600 | 1,1600 | 2700 |
| 05 abr 2024 | 1,1800 | 1,1800 | 1,1400 | 1,1400 | 1,1400 | 23.800 |
| 04 abr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 600 |
| 03 abr 2024 | 1,1700 | 1,2200 | 1,1700 | 1,2200 | 1,2200 | 2500 |
| 02 abr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1200 |
| 01 abr 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2500 | 1,2500 | 25.400 |
| 28 mar 2024 | 1,1800 | 1,2500 | 1,1800 | 1,2100 | 1,2100 | 25.700 |
| 27 mar 2024 | 1,0600 | 1,1700 | 1,0600 | 1,1700 | 1,1700 | 31.900 |
| 26 mar 2024 | 1,1200 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 29.200 |
| 25 mar 2024 | 1,2200 | 1,2200 | 1,1600 | 1,1600 | 1,1600 | 7700 |
| 22 mar 2024 | 1,2700 | 1,2700 | 1,1600 | 1,2100 | 1,2100 | 5100 |
| 21 mar 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 100 |
| 20 mar 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 10.700 |
| 19 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 9600 |
| 18 mar 2024 | 1,1700 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 14.600 |
| 15 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 5400 |
| 14 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 13 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 300 |
| 12 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 11 mar 2024 | 1,1200 | 1,1900 | 1,1100 | 1,1900 | 1,1900 | 6400 |
| 08 mar 2024 | 1,1900 | 1,2200 | 1,1800 | 1,1800 | 1,1800 | 15.100 |
| 07 mar 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | 2500 |
| 06 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1100 |
| 05 mar 2024 | 1,1100 | 1,1700 | 1,1100 | 1,1700 | 1,1700 | 6700 |
| 04 mar 2024 | 1,1200 | 1,1900 | 1,1200 | 1,1900 | 1,1900 | 29.300 |
| 01 mar 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 10.700 |
| 29 feb 2024 | 1,1600 | 1,2500 | 1,1600 | 1,1700 | 1,1700 | 24.400 |
| 28 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 27 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 8700 |
| 26 feb 2024 | 1,0900 | 1,1600 | 1,0900 | 1,1000 | 1,1000 | 2400 |
| 23 feb 2024 | 1,1500 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 3700 |
| 22 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 2300 |
| 21 feb 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1100 | 1,1100 | 3800 |
| 20 feb 2024 | 1,0300 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 11.300 |
| 16 feb 2024 | 1,0700 | 1,0900 | 1,0600 | 1,0600 | 1,0600 | 14.500 |
| 15 feb 2024 | 1,0600 | 1,0600 | 1,0100 | 1,0300 | 1,0300 | 42.800 |
| 14 feb 2024 | 1,0600 | 1,0600 | 1,0100 | 1,0100 | 1,0100 | 6100 |
| 13 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 9600 |
| 12 feb 2024 | 1,0200 | 1,0400 | 1,0200 | 1,0400 | 1,0400 | 1500 |
| 09 feb 2024 | 1,0600 | 1,0600 | 0,9800 | 1,0200 | 1,0200 | 6500 |
| 08 feb 2024 | 1,0200 | 1,0700 | 1,0200 | 1,0200 | 1,0200 | 2900 |
| 07 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 2800 |
| 06 feb 2024 | 1,0800 | 1,0800 | 1,0700 | 1,0700 | 1,0700 | 9300 |
| 05 feb 2024 | 0,9800 | 1,0500 | 0,9800 | 1,0500 | 1,0500 | 12.300 |
| 02 feb 2024 | 1,0800 | 1,0800 | 0,9800 | 1,0500 | 1,0500 | 10.900 |
| 01 feb 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 15.000 |
| 31 ene 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 2600 |
| 30 ene 2024 | 1,0500 | 1,0500 | 1,0200 | 1,0200 | 1,0200 | 18.500 |
| 29 ene 2024 | 1,1000 | 1,1000 | 1,0400 | 1,0400 | 1,0400 | 24.900 |
| 26 ene 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 10.400 |
| 25 ene 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 2100 |
| 24 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 2500 |
| 23 ene 2024 | 1,0200 | 1,0200 | 0,9600 | 1,0200 | 1,0200 | 5900 |
| 22 ene 2024 | 0,9900 | 1,0000 | 0,9700 | 0,9700 | 0,9700 | 91.900 |
| 19 ene 2024 | 1,0200 | 1,0800 | 1,0200 | 1,0700 | 1,0700 | 4700 |
| 18 ene 2024 | 1,2200 | 1,2200 | 1,0800 | 1,1400 | 1,1400 | 39.500 |
| 17 ene 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 122.800 |
| 16 ene 2024 | 1,6400 | 1,6700 | 1,5900 | 1,6700 | 1,6700 | 14.200 |
| 12 ene 2024 | 1,6400 | 1,6400 | 1,5500 | 1,5500 | 1,5500 | 4500 |
| 11 ene 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 2200 |
| 10 ene 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 37.400 |
| 09 ene 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 4000 |
| 08 ene 2024 | 1,6500 | 1,6700 | 1,6500 | 1,6700 | 1,6700 | 6600 |
| 05 ene 2024 | 1,7100 | 1,7100 | 1,7000 | 1,7000 | 1,7000 | 4200 |
| 04 ene 2024 | 1,7100 | 1,7100 | 1,6700 | 1,7100 | 1,7100 | 13.300 |
| 03 ene 2024 | 1,7400 | 1,7400 | 1,7300 | 1,7300 | 1,7300 | 2800 |
| 02 ene 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1300 |
| 29 dic 2023 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1600 |
| 28 dic 2023 | 1,6500 | 1,7000 | 1,6500 | 1,7000 | 1,7000 | 1300 |
| 27 dic 2023 | 1,6200 | 1,6200 | 1,6000 | 1,6000 | 1,6000 | 7200 |
| 26 dic 2023 | 1,5300 | 1,6700 | 1,5300 | 1,5300 | 1,5300 | 27.200 |
| 22 dic 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 6100 |
| 21 dic 2023 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 2200 |
| 20 dic 2023 | 1,6200 | 1,6200 | 1,6000 | 1,6000 | 1,6000 | 7400 |
| 19 dic 2023 | 1,6900 | 1,6900 | 1,6100 | 1,6500 | 1,6500 | 40.600 |
| 18 dic 2023 | 1,6800 | 1,7500 | 1,6800 | 1,6800 | 1,6800 | 5000 |
| 15 dic 2023 | 1,6600 | 1,7300 | 1,6600 | 1,6600 | 1,6600 | 4500 |
| 14 dic 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 900 |
| 13 dic 2023 | 1,7400 | 1,7400 | 1,6600 | 1,6600 | 1,6600 | 125.000 |
| 12 dic 2023 | 1,7800 | 1,7800 | 1,6800 | 1,6900 | 1,6900 | 9000 |
| 11 dic 2023 | 1,6800 | 1,6900 | 1,6800 | 1,6900 | 1,6900 | 800 |
| 08 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 26.300 |
| 07 dic 2023 | 1,6200 | 1,6300 | 1,6200 | 1,6300 | 1,6300 | 2100 |
| *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.