Mercados españoles cerrados
IBEX 35
8.792,50 -177,50 (-1,98%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dólar/Euro
1,0763 -0,0073 (-0,6781%) Petróleo Brent
74,98 -0,93 (-1,23%) Oro
1.981,00 -14,90 (-0,75%) BTC-EUR
26.051,12 +534,63 (+2,10%)
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:
Intervalo de fechas:
26 mar 2022 - 26 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 mar 2023 | 59,67 | 60,52 | 58,82 | 60,45 | 60,45 | 2.808.100 |
| 23 mar 2023 | 59,31 | 62,53 | 59,00 | 60,19 | 60,19 | 4.035.300 |
| 22 mar 2023 | 59,50 | 60,40 | 57,81 | 57,89 | 57,89 | 2.384.800 |
| 21 mar 2023 | 57,35 | 59,51 | 57,34 | 59,24 | 59,24 | 2.755.500 |
| 20 mar 2023 | 58,05 | 58,23 | 56,30 | 56,84 | 56,84 | 2.970.800 |
| 17 mar 2023 | 57,77 | 59,20 | 56,89 | 58,51 | 58,51 | 4.665.200 |
| 16 mar 2023 | 55,18 | 59,13 | 54,90 | 58,88 | 58,88 | 4.157.200 |
| 15 mar 2023 | 55,22 | 56,34 | 54,58 | 55,09 | 55,09 | 3.713.200 |
| 14 mar 2023 | 55,87 | 56,96 | 55,37 | 56,53 | 56,53 | 3.729.400 |
| 13 mar 2023 | 52,10 | 55,06 | 50,33 | 54,25 | 54,25 | 3.518.400 |
| 10 mar 2023 | 55,40 | 55,59 | 52,38 | 53,35 | 53,35 | 4.466.500 |
| 09 mar 2023 | 57,00 | 59,67 | 55,37 | 55,76 | 55,76 | 6.017.000 |
| 08 mar 2023 | 57,50 | 59,19 | 57,42 | 58,22 | 58,22 | 4.304.800 |
| 07 mar 2023 | 56,89 | 58,87 | 56,59 | 57,64 | 57,64 | 3.546.500 |
| 06 mar 2023 | 57,95 | 58,63 | 56,81 | 56,83 | 56,83 | 3.461.000 |
| 03 mar 2023 | 56,81 | 57,77 | 56,06 | 57,29 | 57,29 | 3.813.800 |
| 02 mar 2023 | 54,82 | 56,41 | 54,50 | 56,39 | 56,39 | 3.184.800 |
| 01 mar 2023 | 55,75 | 56,50 | 55,14 | 55,41 | 55,41 | 2.983.100 |
| 28 feb 2023 | 55,38 | 57,06 | 55,20 | 55,96 | 55,96 | 4.048.500 |
| 27 feb 2023 | 55,37 | 55,54 | 54,42 | 55,08 | 55,08 | 3.238.200 |
| 24 feb 2023 | 54,33 | 55,55 | 54,10 | 54,97 | 54,97 | 3.960.500 |
| 23 feb 2023 | 57,02 | 57,79 | 54,83 | 56,25 | 56,25 | 4.683.400 |
| 22 feb 2023 | 56,80 | 57,80 | 55,59 | 56,41 | 56,41 | 5.325.800 |
| 21 feb 2023 | 58,40 | 59,94 | 55,90 | 56,75 | 56,75 | 6.998.600 |
| 17 feb 2023 | 62,12 | 64,30 | 60,12 | 60,30 | 60,30 | 8.217.300 |
| 16 feb 2023 | 64,90 | 65,79 | 62,63 | 63,07 | 63,07 | 11.457.100 |
| 15 feb 2023 | 58,10 | 66,35 | 57,05 | 66,30 | 66,30 | 33.413.700 |
| 14 feb 2023 | 48,18 | 50,71 | 47,68 | 49,92 | 49,92 | 6.354.500 |
| 13 feb 2023 | 48,85 | 49,47 | 47,95 | 48,63 | 48,63 | 4.577.300 |
| 10 feb 2023 | 48,94 | 49,59 | 48,28 | 48,69 | 48,69 | 3.560.000 |
| 09 feb 2023 | 52,70 | 53,20 | 49,80 | 49,88 | 49,88 | 3.587.900 |
| 08 feb 2023 | 52,45 | 53,57 | 51,55 | 51,75 | 51,75 | 2.712.000 |
| 07 feb 2023 | 52,34 | 53,14 | 50,67 | 52,70 | 52,70 | 4.210.500 |
| 06 feb 2023 | 52,41 | 54,05 | 51,93 | 52,34 | 52,34 | 4.160.000 |
| 03 feb 2023 | 54,26 | 55,61 | 52,90 | 53,10 | 53,10 | 4.539.500 |
| 02 feb 2023 | 56,55 | 58,39 | 55,61 | 57,01 | 57,01 | 8.060.500 |
| 01 feb 2023 | 50,90 | 52,73 | 49,69 | 52,31 | 52,31 | 3.936.800 |
| 31 ene 2023 | 49,23 | 50,77 | 49,21 | 50,70 | 50,70 | 3.678.800 |
| 30 ene 2023 | 51,00 | 51,20 | 49,07 | 49,22 | 49,22 | 3.588.000 |
| 27 ene 2023 | 49,52 | 52,60 | 49,45 | 51,95 | 51,95 | 4.227.400 |
| 26 ene 2023 | 50,00 | 50,61 | 48,64 | 49,75 | 49,75 | 3.787.600 |
| 25 ene 2023 | 45,94 | 48,75 | 45,21 | 48,71 | 48,71 | 5.887.000 |
| 24 ene 2023 | 45,95 | 47,89 | 45,80 | 47,62 | 47,62 | 3.936.100 |
| 23 ene 2023 | 45,87 | 48,12 | 45,45 | 47,19 | 47,19 | 4.386.800 |
| 20 ene 2023 | 44,53 | 45,79 | 44,08 | 45,57 | 45,57 | 3.157.000 |
| 19 ene 2023 | 44,89 | 45,50 | 44,19 | 44,26 | 44,26 | 3.043.000 |
| 18 ene 2023 | 47,93 | 48,00 | 45,30 | 45,68 | 45,68 | 3.543.300 |
| 17 ene 2023 | 46,83 | 47,60 | 45,97 | 47,07 | 47,07 | 3.369.500 |
| 13 ene 2023 | 45,73 | 47,17 | 45,30 | 47,03 | 47,03 | 4.198.100 |
| 12 ene 2023 | 47,38 | 47,53 | 45,60 | 46,70 | 46,70 | 4.378.500 |
| 11 ene 2023 | 45,32 | 47,37 | 44,78 | 47,31 | 47,31 | 4.579.900 |
| 10 ene 2023 | 43,59 | 44,85 | 43,27 | 44,84 | 44,84 | 2.909.700 |
| 09 ene 2023 | 43,15 | 44,88 | 42,77 | 43,99 | 43,99 | 4.005.300 |
| 06 ene 2023 | 43,06 | 43,06 | 41,20 | 42,29 | 42,29 | 3.976.700 |
| 05 ene 2023 | 43,79 | 43,93 | 42,35 | 42,59 | 42,59 | 3.908.000 |
| 04 ene 2023 | 44,47 | 44,68 | 42,94 | 44,31 | 44,31 | 4.653.700 |
| 03 ene 2023 | 45,99 | 46,30 | 43,39 | 44,02 | 44,02 | 2.855.600 |
| 30 dic 2022 | 44,02 | 45,01 | 43,78 | 44,83 | 44,83 | 3.110.400 |
| 29 dic 2022 | 44,30 | 45,75 | 43,76 | 45,34 | 45,34 | 2.946.300 |
| 28 dic 2022 | 43,71 | 44,22 | 42,71 | 43,32 | 43,32 | 2.766.500 |
| 27 dic 2022 | 44,45 | 44,45 | 42,79 | 43,82 | 43,82 | 2.639.400 |
| 23 dic 2022 | 44,50 | 45,03 | 43,64 | 44,88 | 44,88 | 2.421.700 |
| 22 dic 2022 | 45,53 | 45,64 | 43,36 | 44,90 | 44,90 | 3.661.900 |
| 21 dic 2022 | 47,01 | 47,39 | 45,66 | 46,57 | 46,57 | 2.819.500 |
| 20 dic 2022 | 43,91 | 46,81 | 43,54 | 46,59 | 46,59 | 4.536.300 |
| 19 dic 2022 | 45,72 | 46,03 | 43,95 | 44,13 | 44,13 | 4.699.800 |
| 16 dic 2022 | 46,58 | 47,61 | 45,31 | 46,15 | 46,15 | 7.885.500 |
| 15 dic 2022 | 48,16 | 48,96 | 46,56 | 46,78 | 46,78 | 5.953.100 |
| 14 dic 2022 | 51,80 | 53,12 | 50,27 | 50,94 | 50,94 | 4.288.800 |
| 13 dic 2022 | 53,22 | 54,47 | 50,62 | 51,94 | 51,94 | 5.516.200 |
| 12 dic 2022 | 48,31 | 49,56 | 47,23 | 49,22 | 49,22 | 3.609.800 |
| 09 dic 2022 | 48,72 | 49,18 | 47,50 | 47,81 | 47,81 | 2.444.900 |
| 08 dic 2022 | 48,14 | 49,69 | 47,20 | 48,51 | 48,51 | 3.178.200 |
| 07 dic 2022 | 47,23 | 48,17 | 46,03 | 47,77 | 47,77 | 3.952.700 |
| 06 dic 2022 | 51,08 | 51,24 | 47,19 | 47,45 | 47,45 | 4.085.700 |
| 05 dic 2022 | 54,03 | 54,92 | 50,46 | 50,84 | 50,84 | 3.482.400 |
| 02 dic 2022 | 50,82 | 54,97 | 50,50 | 54,49 | 54,49 | 4.552.200 |
| 01 dic 2022 | 51,98 | 53,38 | 51,40 | 51,91 | 51,91 | 4.225.700 |
| 30 nov 2022 | 48,57 | 52,43 | 48,05 | 52,14 | 52,14 | 5.222.700 |
| 29 nov 2022 | 49,69 | 49,76 | 48,26 | 48,69 | 48,69 | 2.992.400 |
| 28 nov 2022 | 48,57 | 49,31 | 48,17 | 49,01 | 49,01 | 3.044.500 |
| 25 nov 2022 | 49,15 | 49,55 | 48,53 | 49,39 | 49,39 | 1.168.300 |
| 23 nov 2022 | 48,61 | 50,51 | 48,24 | 49,54 | 49,54 | 2.464.700 |
| 22 nov 2022 | 47,94 | 48,60 | 46,93 | 48,38 | 48,38 | 2.361.800 |
| 21 nov 2022 | 48,85 | 49,94 | 47,94 | 48,32 | 48,32 | 3.152.600 |
| 18 nov 2022 | 51,62 | 51,79 | 49,19 | 49,77 | 49,77 | 3.622.800 |
| 17 nov 2022 | 48,97 | 50,89 | 48,69 | 50,06 | 50,06 | 3.503.400 |
| 16 nov 2022 | 52,81 | 53,82 | 50,61 | 51,42 | 51,42 | 5.474.500 |
| 15 nov 2022 | 50,00 | 54,81 | 49,52 | 53,56 | 53,56 | 10.762.000 |
| 14 nov 2022 | 47,85 | 49,50 | 47,13 | 47,76 | 47,76 | 6.182.600 |
| 11 nov 2022 | 46,90 | 49,70 | 46,40 | 48,77 | 48,77 | 7.504.100 |
| 10 nov 2022 | 43,40 | 49,03 | 43,27 | 47,51 | 47,51 | 13.282.500 |
| 09 nov 2022 | 46,86 | 47,25 | 39,43 | 39,89 | 39,89 | 20.870.600 |
| 08 nov 2022 | 44,01 | 44,40 | 42,41 | 43,37 | 43,37 | 9.484.900 |
| 07 nov 2022 | 46,63 | 47,38 | 43,12 | 43,72 | 43,72 | 9.266.500 |
| 04 nov 2022 | 50,32 | 50,45 | 44,51 | 46,25 | 46,25 | 8.669.000 |
| 03 nov 2022 | 48,00 | 50,59 | 47,88 | 49,17 | 49,17 | 4.842.200 |
| 02 nov 2022 | 52,84 | 52,86 | 49,47 | 49,50 | 49,50 | 4.500.500 |
| 01 nov 2022 | 55,41 | 56,15 | 53,08 | 53,08 | 53,08 | 3.310.000 |
| 31 oct 2022 | 53,34 | 54,46 | 52,65 | 53,24 | 53,24 | 4.210.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
