Mercados españoles abiertos en 4 hrs 59 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0772 +0,0006 (+0,05%) Petróleo Brent
83,29 +0,33 (+0,40%) Bitcoin EUR
59.570,91 +775,45 (+1,32%)
Mammoth Energy Services, Inc. (TUSK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3,1600 | 3,1600 | 3,0100 | 3,0800 | 3,0800 | 37.179 |
| 02 may 2024 | 3,1900 | 3,2200 | 3,0400 | 3,1200 | 3,1200 | 92.500 |
| 01 may 2024 | 3,2700 | 3,2900 | 3,2000 | 3,2500 | 3,2500 | 86.500 |
| 30 abr 2024 | 3,2400 | 3,3100 | 3,2400 | 3,2500 | 3,2500 | 27.700 |
| 29 abr 2024 | 3,2900 | 3,3000 | 3,2400 | 3,2400 | 3,2400 | 36.100 |
| 26 abr 2024 | 3,3000 | 3,3400 | 3,2700 | 3,3100 | 3,3100 | 16.700 |
| 25 abr 2024 | 3,3000 | 3,3400 | 3,2400 | 3,3000 | 3,3000 | 32.800 |
| 24 abr 2024 | 3,3600 | 3,3800 | 3,2700 | 3,3200 | 3,3200 | 42.900 |
| 23 abr 2024 | 3,2700 | 3,4300 | 3,2600 | 3,3800 | 3,3800 | 21.300 |
| 22 abr 2024 | 3,2700 | 3,3200 | 3,2500 | 3,3100 | 3,3100 | 28.600 |
| 19 abr 2024 | 3,2200 | 3,4100 | 3,2200 | 3,3300 | 3,3300 | 51.300 |
| 18 abr 2024 | 3,1600 | 3,3100 | 3,1400 | 3,2300 | 3,2300 | 43.600 |
| 17 abr 2024 | 3,2900 | 3,2900 | 3,1500 | 3,1500 | 3,1500 | 37.200 |
| 16 abr 2024 | 3,1730 | 3,3100 | 3,1600 | 3,3000 | 3,3000 | 27.800 |
| 15 abr 2024 | 3,2900 | 3,3180 | 3,2100 | 3,2550 | 3,2550 | 54.400 |
| 12 abr 2024 | 3,3900 | 3,4000 | 3,2050 | 3,2800 | 3,2800 | 82.400 |
| 11 abr 2024 | 3,5500 | 3,5500 | 3,3560 | 3,4000 | 3,4000 | 49.700 |
| 10 abr 2024 | 3,6900 | 3,7250 | 3,1400 | 3,5500 | 3,5500 | 353.100 |
| 09 abr 2024 | 3,6700 | 3,8600 | 3,6600 | 3,7500 | 3,7500 | 243.300 |
| 08 abr 2024 | 3,6200 | 3,6700 | 3,5300 | 3,6300 | 3,6300 | 41.300 |
| 05 abr 2024 | 3,6300 | 3,6700 | 3,5600 | 3,6200 | 3,6200 | 49.400 |
| 04 abr 2024 | 3,6500 | 3,6500 | 3,5400 | 3,5900 | 3,5900 | 88.200 |
| 03 abr 2024 | 3,5000 | 3,7100 | 3,5000 | 3,5900 | 3,5900 | 62.300 |
| 02 abr 2024 | 3,6700 | 3,6700 | 3,4300 | 3,5000 | 3,5000 | 65.000 |
| 01 abr 2024 | 3,7200 | 3,7500 | 3,6300 | 3,6900 | 3,6900 | 49.100 |
| 28 mar 2024 | 3,6300 | 3,8000 | 3,6000 | 3,6400 | 3,6400 | 53.200 |
| 27 mar 2024 | 3,6900 | 3,7800 | 3,6000 | 3,6300 | 3,6300 | 55.100 |
| 26 mar 2024 | 3,6900 | 3,8000 | 3,5400 | 3,7300 | 3,7300 | 26.800 |
| 25 mar 2024 | 3,6900 | 3,8400 | 3,6100 | 3,7000 | 3,7000 | 27.900 |
| 22 mar 2024 | 3,9000 | 3,9600 | 3,6600 | 3,7100 | 3,7100 | 41.000 |
| 21 mar 2024 | 3,7600 | 3,9500 | 3,7600 | 3,9100 | 3,9100 | 67.500 |
| 20 mar 2024 | 3,6800 | 3,8100 | 3,6400 | 3,8000 | 3,8000 | 44.600 |
| 19 mar 2024 | 3,6300 | 3,7850 | 3,6300 | 3,7400 | 3,7400 | 34.600 |
| 18 mar 2024 | 3,6100 | 3,7200 | 3,5500 | 3,6300 | 3,6300 | 31.800 |
| 15 mar 2024 | 3,4300 | 3,7400 | 3,4300 | 3,5600 | 3,5600 | 206.600 |
| 14 mar 2024 | 3,6500 | 3,6500 | 3,5000 | 3,5500 | 3,5500 | 31.600 |
| 13 mar 2024 | 3,6200 | 3,7700 | 3,5600 | 3,6400 | 3,6400 | 35.800 |
| 12 mar 2024 | 3,6500 | 3,7700 | 3,5900 | 3,6500 | 3,6500 | 40.100 |
| 11 mar 2024 | 3,7400 | 3,8000 | 3,6600 | 3,7100 | 3,7100 | 37.800 |
| 08 mar 2024 | 3,6600 | 3,7500 | 3,5600 | 3,7500 | 3,7500 | 41.800 |
| 07 mar 2024 | 3,4800 | 3,6900 | 3,4800 | 3,5900 | 3,5900 | 38.900 |
| 06 mar 2024 | 3,6900 | 3,8200 | 3,4600 | 3,5100 | 3,5100 | 72.600 |
| 05 mar 2024 | 3,7000 | 3,7300 | 3,6100 | 3,6800 | 3,6800 | 31.500 |
| 04 mar 2024 | 3,6900 | 3,7500 | 3,6200 | 3,7300 | 3,7300 | 40.000 |
| 01 mar 2024 | 3,8000 | 3,8000 | 3,5300 | 3,7400 | 3,7400 | 62.800 |
| 29 feb 2024 | 3,7400 | 3,7400 | 3,5800 | 3,6400 | 3,6400 | 42.000 |
| 28 feb 2024 | 3,7400 | 3,7400 | 3,6800 | 3,7100 | 3,7100 | 25.200 |
| 27 feb 2024 | 3,7900 | 3,8000 | 3,7300 | 3,7800 | 3,7800 | 47.500 |
| 26 feb 2024 | 3,7300 | 3,8000 | 3,6800 | 3,7900 | 3,7900 | 36.900 |
| 23 feb 2024 | 3,7600 | 3,7900 | 3,5650 | 3,7300 | 3,7300 | 45.600 |
| 22 feb 2024 | 3,5800 | 3,7500 | 3,5600 | 3,6800 | 3,6800 | 42.400 |
| 21 feb 2024 | 3,5600 | 3,7000 | 3,5200 | 3,6000 | 3,6000 | 47.700 |
| 20 feb 2024 | 3,6700 | 3,8160 | 3,5800 | 3,5900 | 3,5900 | 33.100 |
| 16 feb 2024 | 3,7700 | 3,8000 | 3,6360 | 3,7100 | 3,7100 | 57.700 |
| 15 feb 2024 | 3,6000 | 3,8150 | 3,5500 | 3,7800 | 3,7800 | 56.500 |
| 14 feb 2024 | 3,4500 | 3,6100 | 3,3260 | 3,6000 | 3,6000 | 40.900 |
| 13 feb 2024 | 3,7000 | 3,7400 | 3,3700 | 3,4050 | 3,4050 | 57.600 |
| 12 feb 2024 | 3,7800 | 3,8490 | 3,7300 | 3,7700 | 3,7700 | 57.800 |
| 09 feb 2024 | 3,7900 | 3,8430 | 3,7500 | 3,7900 | 3,7900 | 70.700 |
| 08 feb 2024 | 3,4900 | 3,7500 | 3,4900 | 3,7500 | 3,7500 | 42.000 |
| 07 feb 2024 | 3,5000 | 3,5000 | 3,4200 | 3,4800 | 3,4800 | 45.100 |
| 06 feb 2024 | 3,2500 | 3,5200 | 3,2200 | 3,4600 | 3,4600 | 54.000 |
| 05 feb 2024 | 3,2700 | 3,3300 | 3,2000 | 3,2500 | 3,2500 | 68.300 |
| 02 feb 2024 | 3,5000 | 3,5370 | 3,3300 | 3,3300 | 3,3300 | 60.600 |
| 01 feb 2024 | 3,5600 | 3,6300 | 3,4700 | 3,5000 | 3,5000 | 67.200 |
| 31 ene 2024 | 3,7100 | 3,7400 | 3,5000 | 3,5100 | 3,5100 | 66.800 |
| 30 ene 2024 | 3,7600 | 3,8000 | 3,6900 | 3,7700 | 3,7700 | 65.900 |
| 29 ene 2024 | 3,7800 | 3,8100 | 3,6900 | 3,7900 | 3,7900 | 53.900 |
| 26 ene 2024 | 3,7500 | 3,8400 | 3,7300 | 3,8000 | 3,8000 | 39.600 |
| 25 ene 2024 | 3,8000 | 3,8300 | 3,7100 | 3,7800 | 3,7800 | 101.800 |
| 24 ene 2024 | 3,8400 | 3,9000 | 3,7300 | 3,8000 | 3,8000 | 117.600 |
| 23 ene 2024 | 3,7500 | 3,9200 | 3,7320 | 3,8600 | 3,8600 | 91.400 |
| 22 ene 2024 | 3,8000 | 3,8400 | 3,7200 | 3,7300 | 3,7300 | 80.700 |
| 19 ene 2024 | 3,8100 | 3,8200 | 3,7600 | 3,8100 | 3,8100 | 69.300 |
| 18 ene 2024 | 3,8900 | 3,8900 | 3,6700 | 3,7700 | 3,7700 | 60.200 |
| 17 ene 2024 | 3,9100 | 4,0000 | 3,8700 | 3,8900 | 3,8900 | 64.300 |
| 16 ene 2024 | 4,0600 | 4,0830 | 3,9500 | 3,9500 | 3,9500 | 45.600 |
| 12 ene 2024 | 4,2100 | 4,2200 | 4,0500 | 4,0700 | 4,0700 | 40.500 |
| 11 ene 2024 | 4,1300 | 4,1600 | 4,0690 | 4,1200 | 4,1200 | 51.600 |
| 10 ene 2024 | 4,2000 | 4,2900 | 4,1100 | 4,1400 | 4,1400 | 60.700 |
| 09 ene 2024 | 4,3600 | 4,3600 | 4,2000 | 4,2000 | 4,2000 | 40.800 |
| 08 ene 2024 | 4,3100 | 4,4000 | 4,1540 | 4,3800 | 4,3800 | 102.600 |
| 05 ene 2024 | 4,3800 | 4,5100 | 4,3200 | 4,3900 | 4,3900 | 171.200 |
| 04 ene 2024 | 4,4500 | 4,4800 | 4,3100 | 4,3900 | 4,3900 | 98.300 |
| 03 ene 2024 | 4,4100 | 4,4970 | 4,3730 | 4,4100 | 4,4100 | 52.800 |
| 02 ene 2024 | 4,4000 | 4,5000 | 4,3760 | 4,4200 | 4,4200 | 125.700 |
| 29 dic 2023 | 4,6000 | 4,6900 | 4,4500 | 4,4600 | 4,4600 | 161.200 |
| 28 dic 2023 | 4,6500 | 4,7400 | 4,6030 | 4,6500 | 4,6500 | 40.200 |
| 27 dic 2023 | 4,6400 | 4,7600 | 4,6300 | 4,7100 | 4,7100 | 65.000 |
| 26 dic 2023 | 4,5600 | 4,7100 | 4,5600 | 4,6800 | 4,6800 | 77.000 |
| 22 dic 2023 | 4,5800 | 4,6900 | 4,5300 | 4,6200 | 4,6200 | 56.800 |
| 21 dic 2023 | 4,6100 | 4,6650 | 4,4900 | 4,6250 | 4,6250 | 62.000 |
| 20 dic 2023 | 4,4900 | 4,8250 | 4,4800 | 4,5700 | 4,5700 | 122.300 |
| 19 dic 2023 | 4,4000 | 4,5000 | 4,2300 | 4,4900 | 4,4900 | 134.700 |
| 18 dic 2023 | 4,3900 | 4,4800 | 4,2400 | 4,4000 | 4,4000 | 104.000 |
| 15 dic 2023 | 4,5100 | 4,7000 | 4,3000 | 4,3200 | 4,3200 | 240.400 |
| 14 dic 2023 | 4,6900 | 4,6900 | 4,2900 | 4,4900 | 4,4900 | 179.300 |
| 13 dic 2023 | 4,4000 | 4,6300 | 4,2800 | 4,6000 | 4,6000 | 139.000 |
| 12 dic 2023 | 4,6100 | 4,6100 | 4,3200 | 4,4100 | 4,4100 | 54.800 |
| 11 dic 2023 | 4,6700 | 4,7000 | 4,4900 | 4,6100 | 4,6100 | 133.000 |
| *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.