Mercados españoles cerrados en 1 hr 43 mins
IBEX 35
11.047,90 +88,40 (+0,81%) Euro Stoxx 50
4.905,68 +25,26 (+0,52%) Dólar/Euro
1,0747 +0,0012 (+0,11%) Petróleo Brent
84,30 +0,05 (+0,06%) Oro
2.332,80 +3,80 (+0,16%) Bitcoin EUR
60.429,34 -428,54 (-0,70%)
Top Wealth Group Holding Limited (TWG)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:42AM EDT. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 1,0100 | 1,0680 | 1,0100 | 1,0200 | 1,0200 | 15.224 |
| 17 jun 2024 | 0,9600 | 1,0400 | 0,9100 | 1,0090 | 1,0090 | 83.000 |
| 14 jun 2024 | 1,1700 | 1,3700 | 0,8910 | 0,9690 | 0,9690 | 518.400 |
| 13 jun 2024 | 1,0400 | 1,1780 | 1,0400 | 1,1200 | 1,1200 | 74.000 |
| 12 jun 2024 | 1,0900 | 1,0900 | 1,0200 | 1,0800 | 1,0800 | 47.700 |
| 11 jun 2024 | 1,0000 | 1,0500 | 1,0000 | 1,0200 | 1,0200 | 20.300 |
| 10 jun 2024 | 0,9350 | 1,0800 | 0,9100 | 0,9900 | 0,9900 | 87.700 |
| 07 jun 2024 | 0,9400 | 0,9700 | 0,9300 | 0,9600 | 0,9600 | 50.200 |
| 06 jun 2024 | 0,9500 | 1,0200 | 0,9300 | 0,9400 | 0,9400 | 169.100 |
| 05 jun 2024 | 0,9200 | 0,9380 | 0,8800 | 0,9300 | 0,9300 | 93.700 |
| 04 jun 2024 | 0,9280 | 0,9280 | 0,8810 | 0,9090 | 0,9090 | 25.600 |
| 03 jun 2024 | 1,0100 | 1,0200 | 0,8800 | 0,9200 | 0,9200 | 129.200 |
| 31 may 2024 | 1,0100 | 1,0200 | 0,9500 | 0,9900 | 0,9900 | 56.200 |
| 30 may 2024 | 1,0350 | 1,0500 | 0,9600 | 1,0200 | 1,0200 | 53.900 |
| 29 may 2024 | 1,0400 | 1,0800 | 1,0200 | 1,0300 | 1,0300 | 102.200 |
| 28 may 2024 | 1,0300 | 1,0700 | 1,0200 | 1,0500 | 1,0500 | 30.400 |
| 24 may 2024 | 1,0500 | 1,0700 | 1,0200 | 1,0500 | 1,0500 | 50.600 |
| 23 may 2024 | 1,0900 | 1,1060 | 1,0500 | 1,0600 | 1,0600 | 28.800 |
| 22 may 2024 | 1,1200 | 1,1200 | 1,0400 | 1,0600 | 1,0600 | 63.700 |
| 21 may 2024 | 1,1200 | 1,1500 | 1,0600 | 1,0700 | 1,0700 | 97.000 |
| 20 may 2024 | 1,1300 | 1,2200 | 1,1000 | 1,1500 | 1,1500 | 108.400 |
| 17 may 2024 | 1,1200 | 1,2500 | 1,1200 | 1,1600 | 1,1600 | 237.000 |
| 16 may 2024 | 0,9800 | 1,1400 | 0,9800 | 1,1200 | 1,1200 | 344.000 |
| 15 may 2024 | 1,0400 | 1,0480 | 0,9500 | 0,9900 | 0,9900 | 149.500 |
| 14 may 2024 | 1,0000 | 1,0600 | 0,9800 | 1,0100 | 1,0100 | 158.800 |
| 13 may 2024 | 1,0700 | 1,0900 | 1,0000 | 1,0500 | 1,0500 | 96.100 |
| 10 may 2024 | 1,1000 | 1,1000 | 1,0400 | 1,0500 | 1,0500 | 102.700 |
| 09 may 2024 | 1,1300 | 1,1650 | 1,0550 | 1,0600 | 1,0600 | 114.300 |
| 08 may 2024 | 1,1800 | 1,1800 | 1,1100 | 1,1600 | 1,1600 | 129.500 |
| 07 may 2024 | 1,1400 | 1,1900 | 1,0800 | 1,1600 | 1,1600 | 112.300 |
| 06 may 2024 | 1,1800 | 1,2200 | 1,1100 | 1,1200 | 1,1200 | 105.100 |
| 03 may 2024 | 1,3000 | 1,3600 | 1,1100 | 1,1600 | 1,1600 | 192.200 |
| 02 may 2024 | 1,2300 | 1,4400 | 1,1600 | 1,2600 | 1,2600 | 503.000 |
| 01 may 2024 | 1,1400 | 1,2400 | 1,1000 | 1,2000 | 1,2000 | 155.200 |
| 30 abr 2024 | 1,3100 | 1,3300 | 1,0900 | 1,1700 | 1,1700 | 432.200 |
| 29 abr 2024 | 1,4900 | 1,5500 | 1,3500 | 1,3900 | 1,3900 | 283.000 |
| 26 abr 2024 | 1,4900 | 1,6000 | 1,4500 | 1,5100 | 1,5100 | 296.900 |
| 25 abr 2024 | 1,8900 | 1,9900 | 1,3500 | 1,6000 | 1,6000 | 1.585.400 |
| 24 abr 2024 | 1,9000 | 2,3600 | 1,9000 | 1,9800 | 1,9800 | 816.000 |
| 23 abr 2024 | 2,3900 | 2,3900 | 1,7600 | 1,9500 | 1,9500 | 1.324.600 |
| 22 abr 2024 | 2,9800 | 3,3000 | 2,5100 | 2,6000 | 2,6000 | 2.558.000 |
| 19 abr 2024 | 1,9500 | 3,9700 | 1,9000 | 3,7300 | 3,7300 | 36.079.100 |
| 18 abr 2024 | 1,9500 | 2,1500 | 1,7500 | 1,8500 | 1,8500 | 1.893.900 |
| 17 abr 2024 | 1,8500 | 2,1940 | 1,5500 | 1,7300 | 1,7300 | 3.140.900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.