Mercados españoles cerrados
IBEX 35
8.933,60 +44,80 (+0,50%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dólar/Euro
1,0739 +0,0006 (+0,05%) Petróleo Brent
119,25 +1,85 (+1,58%) Oro
1.850,60 +3,00 (+0,16%) BTC-EUR
26.844,29 -828,64 (-2,99%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 may 2022 | 49,78 | 52,51 | 49,78 | 52,49 | 52,49 | 6.072.865 |
| 26 may 2022 | 44,84 | 49,75 | 44,16 | 49,03 | 49,03 | 13.548.500 |
| 25 may 2022 | 42,01 | 46,71 | 42,01 | 46,33 | 46,33 | 7.976.400 |
| 24 may 2022 | 46,00 | 46,25 | 40,10 | 42,78 | 42,78 | 21.153.200 |
| 23 may 2022 | 52,30 | 53,00 | 49,69 | 52,50 | 52,50 | 4.245.400 |
| 20 may 2022 | 55,10 | 55,28 | 49,65 | 52,64 | 52,64 | 5.560.100 |
| 19 may 2022 | 50,88 | 54,98 | 50,75 | 53,68 | 53,68 | 6.511.600 |
| 18 may 2022 | 51,60 | 54,64 | 50,15 | 50,78 | 50,78 | 5.962.100 |
| 17 may 2022 | 53,21 | 54,89 | 51,06 | 53,37 | 53,37 | 5.087.500 |
| 16 may 2022 | 53,51 | 54,40 | 50,88 | 50,97 | 50,97 | 9.444.600 |
| 13 may 2022 | 46,87 | 52,15 | 46,66 | 51,92 | 51,92 | 7.657.800 |
| 12 may 2022 | 41,92 | 46,96 | 40,45 | 44,84 | 44,84 | 10.645.700 |
| 11 may 2022 | 42,11 | 44,84 | 40,90 | 43,34 | 43,34 | 16.938.100 |
| 10 may 2022 | 46,40 | 47,20 | 39,39 | 43,75 | 43,75 | 16.025.200 |
| 09 may 2022 | 47,00 | 47,78 | 42,78 | 44,99 | 44,99 | 11.856.300 |
| 06 may 2022 | 54,16 | 54,47 | 48,51 | 48,92 | 48,92 | 10.941.800 |
| 05 may 2022 | 61,26 | 61,70 | 53,81 | 55,16 | 55,16 | 6.786.200 |
| 04 may 2022 | 60,59 | 62,79 | 56,10 | 62,49 | 62,49 | 6.284.200 |
| 03 may 2022 | 61,90 | 63,16 | 58,36 | 60,30 | 60,30 | 5.955.000 |
| 02 may 2022 | 58,51 | 62,12 | 57,73 | 62,08 | 62,08 | 4.501.900 |
| 29 abr 2022 | 60,36 | 63,80 | 58,50 | 58,92 | 58,92 | 4.338.900 |
| 28 abr 2022 | 58,62 | 61,85 | 56,77 | 60,80 | 60,80 | 4.798.500 |
| 27 abr 2022 | 59,25 | 62,25 | 56,69 | 57,03 | 57,03 | 5.188.800 |
| 26 abr 2022 | 61,90 | 62,61 | 59,36 | 59,57 | 59,57 | 3.352.000 |
| 25 abr 2022 | 59,00 | 63,13 | 58,76 | 63,02 | 63,02 | 4.150.900 |
| 22 abr 2022 | 62,76 | 64,49 | 59,29 | 59,44 | 59,44 | 6.086.000 |
| 21 abr 2022 | 68,39 | 69,82 | 63,06 | 63,47 | 63,47 | 5.747.100 |
| 20 abr 2022 | 69,30 | 71,60 | 66,62 | 66,92 | 66,92 | 8.277.800 |
| 19 abr 2022 | 61,98 | 67,71 | 61,19 | 66,89 | 66,89 | 5.730.000 |
| 18 abr 2022 | 63,02 | 63,64 | 60,24 | 62,03 | 62,03 | 3.197.800 |
| 14 abr 2022 | 66,65 | 67,04 | 63,57 | 63,58 | 63,58 | 3.693.800 |
| 13 abr 2022 | 65,66 | 67,88 | 64,22 | 67,01 | 67,01 | 2.805.500 |
| 12 abr 2022 | 68,90 | 70,62 | 65,76 | 65,84 | 65,84 | 3.244.400 |
| 11 abr 2022 | 66,07 | 68,48 | 64,40 | 67,20 | 67,20 | 3.433.600 |
| 08 abr 2022 | 67,25 | 69,29 | 66,20 | 67,79 | 67,79 | 2.898.000 |
| 07 abr 2022 | 67,52 | 69,98 | 65,76 | 68,56 | 68,56 | 4.167.500 |
| 06 abr 2022 | 70,14 | 70,78 | 66,20 | 67,73 | 67,73 | 4.597.300 |
| 05 abr 2022 | 74,61 | 75,35 | 70,88 | 71,97 | 71,97 | 3.470.400 |
| 04 abr 2022 | 72,53 | 75,98 | 72,53 | 75,22 | 75,22 | 3.640.000 |
| 01 abr 2022 | 69,85 | 75,35 | 69,36 | 72,33 | 72,33 | 7.051.900 |
| 31 mar 2022 | 71,77 | 72,28 | 69,23 | 69,25 | 69,25 | 3.089.300 |
| 30 mar 2022 | 72,02 | 74,05 | 70,63 | 71,63 | 71,63 | 4.682.300 |
| 29 mar 2022 | 70,63 | 73,96 | 69,53 | 73,33 | 73,33 | 5.641.600 |
| 28 mar 2022 | 65,60 | 69,13 | 65,40 | 68,89 | 68,89 | 5.542.500 |
| 25 mar 2022 | 68,23 | 68,76 | 62,91 | 65,45 | 65,45 | 8.411.500 |
| 24 mar 2022 | 67,11 | 68,54 | 64,86 | 68,40 | 68,40 | 4.053.800 |
| 23 mar 2022 | 66,48 | 70,09 | 65,12 | 66,64 | 66,64 | 6.276.500 |
| 22 mar 2022 | 66,88 | 69,32 | 65,10 | 67,75 | 67,75 | 5.148.500 |
| 21 mar 2022 | 68,22 | 69,41 | 64,43 | 66,96 | 66,96 | 5.576.200 |
| 18 mar 2022 | 64,78 | 68,99 | 64,62 | 68,81 | 68,81 | 7.960.600 |
| 17 mar 2022 | 59,53 | 65,68 | 58,70 | 65,41 | 65,41 | 7.499.200 |
| 16 mar 2022 | 55,52 | 60,77 | 55,33 | 60,31 | 60,31 | 9.222.400 |
| 15 mar 2022 | 52,61 | 54,43 | 51,60 | 53,87 | 53,87 | 8.935.100 |
| 14 mar 2022 | 56,40 | 56,89 | 51,18 | 52,48 | 52,48 | 10.391.900 |
| 11 mar 2022 | 63,95 | 63,95 | 56,78 | 56,80 | 56,80 | 7.767.100 |
| 10 mar 2022 | 64,79 | 65,15 | 61,34 | 63,03 | 63,03 | 4.812.900 |
| 09 mar 2022 | 65,20 | 67,40 | 63,60 | 66,40 | 66,40 | 4.988.300 |
| 08 mar 2022 | 65,62 | 65,70 | 60,61 | 62,35 | 62,35 | 10.640.200 |
| 07 mar 2022 | 75,60 | 76,82 | 66,06 | 66,11 | 66,11 | 7.883.200 |
| 04 mar 2022 | 79,79 | 81,19 | 75,10 | 75,66 | 75,66 | 3.690.000 |
| 03 mar 2022 | 82,37 | 82,92 | 78,47 | 79,28 | 79,28 | 4.114.800 |
| 02 mar 2022 | 83,46 | 83,46 | 78,51 | 82,26 | 82,26 | 3.598.200 |
| 01 mar 2022 | 85,50 | 86,24 | 81,02 | 82,08 | 82,08 | 5.086.700 |
| 28 feb 2022 | 83,50 | 86,88 | 82,43 | 85,32 | 85,32 | 5.525.900 |
| 25 feb 2022 | 81,99 | 84,45 | 80,16 | 83,63 | 83,63 | 5.456.300 |
| 24 feb 2022 | 69,67 | 83,22 | 68,26 | 82,82 | 82,82 | 9.859.300 |
| 23 feb 2022 | 75,99 | 76,63 | 73,31 | 74,12 | 74,12 | 4.995.500 |
| 22 feb 2022 | 75,38 | 79,40 | 74,45 | 74,80 | 74,80 | 6.140.700 |
| 18 feb 2022 | 78,75 | 81,39 | 77,45 | 78,05 | 78,05 | 7.191.400 |
| 17 feb 2022 | 78,47 | 83,67 | 78,17 | 79,41 | 79,41 | 7.533.000 |
| 16 feb 2022 | 76,82 | 81,77 | 71,05 | 80,91 | 80,91 | 19.244.700 |
| 15 feb 2022 | 79,24 | 80,85 | 77,10 | 80,52 | 80,52 | 7.196.000 |
| 14 feb 2022 | 75,93 | 79,37 | 75,39 | 76,51 | 76,51 | 6.342.700 |
| 11 feb 2022 | 81,31 | 83,33 | 74,85 | 76,30 | 76,30 | 9.431.600 |
| 10 feb 2022 | 78,71 | 85,08 | 78,61 | 82,14 | 82,14 | 8.586.700 |
| 09 feb 2022 | 77,73 | 80,01 | 76,67 | 79,94 | 79,94 | 5.499.900 |
| 08 feb 2022 | 72,40 | 76,76 | 72,20 | 76,49 | 76,49 | 5.551.700 |
| 07 feb 2022 | 72,97 | 76,70 | 72,50 | 73,57 | 73,57 | 5.984.300 |
| 04 feb 2022 | 67,66 | 73,31 | 66,55 | 73,04 | 73,04 | 7.950.200 |
| 03 feb 2022 | 64,43 | 68,25 | 63,32 | 65,84 | 65,84 | 8.252.900 |
| 02 feb 2022 | 72,87 | 74,32 | 69,35 | 70,01 | 70,01 | 6.771.900 |
| 01 feb 2022 | 70,46 | 71,30 | 68,36 | 71,09 | 71,09 | 6.232.100 |
| 31 ene 2022 | 64,38 | 69,68 | 63,94 | 69,54 | 69,54 | 7.080.800 |
| 28 ene 2022 | 60,89 | 64,10 | 57,82 | 63,60 | 63,60 | 6.200.000 |
| 27 ene 2022 | 62,65 | 64,45 | 59,61 | 60,17 | 60,17 | 5.788.000 |
| 26 ene 2022 | 66,58 | 66,99 | 60,36 | 61,46 | 61,46 | 9.489.300 |
| 25 ene 2022 | 62,89 | 65,48 | 62,25 | 62,67 | 62,67 | 9.275.600 |
| 24 ene 2022 | 56,32 | 65,49 | 55,05 | 65,33 | 65,33 | 15.942.100 |
| 21 ene 2022 | 66,11 | 66,69 | 59,30 | 59,45 | 59,45 | 13.187.800 |
| 20 ene 2022 | 70,18 | 72,34 | 67,41 | 67,73 | 67,73 | 3.941.400 |
| 19 ene 2022 | 71,61 | 72,48 | 68,34 | 69,00 | 69,00 | 4.991.300 |
| 18 ene 2022 | 72,82 | 74,89 | 70,28 | 71,00 | 71,00 | 5.549.900 |
| 14 ene 2022 | 74,83 | 76,43 | 72,42 | 75,47 | 75,47 | 4.793.500 |
| 13 ene 2022 | 82,49 | 82,60 | 75,71 | 75,76 | 75,76 | 4.193.100 |
| 12 ene 2022 | 85,52 | 87,68 | 81,80 | 82,39 | 82,39 | 3.478.500 |
| 11 ene 2022 | 80,34 | 85,85 | 78,75 | 84,88 | 84,88 | 6.040.000 |
| 10 ene 2022 | 75,51 | 81,28 | 73,80 | 81,00 | 81,00 | 7.083.200 |
| 07 ene 2022 | 78,00 | 82,40 | 77,42 | 78,94 | 78,94 | 6.380.000 |
| 06 ene 2022 | 78,00 | 81,00 | 75,70 | 76,93 | 76,93 | 5.358.300 |
| 05 ene 2022 | 83,52 | 84,48 | 78,25 | 79,64 | 79,64 | 6.571.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
