Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.266,37 +3.126,86 (+5,67%)
Upland Software, Inc. (UPLD)
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:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 2,3400 | 3,6300 | 2,2300 | 2,5900 | 2,5900 | 20.275.418 |
| 02 may 2024 | 2,0900 | 2,0900 | 1,8950 | 2,0200 | 2,0200 | 393.200 |
| 01 may 2024 | 2,1800 | 2,3350 | 2,0400 | 2,0500 | 2,0500 | 265.900 |
| 30 abr 2024 | 2,2600 | 2,3100 | 2,1500 | 2,1600 | 2,1600 | 76.800 |
| 29 abr 2024 | 2,2500 | 2,2900 | 2,2400 | 2,2600 | 2,2600 | 63.100 |
| 26 abr 2024 | 2,2000 | 2,2350 | 2,1600 | 2,2000 | 2,2000 | 67.100 |
| 25 abr 2024 | 2,3500 | 2,3550 | 2,1350 | 2,1600 | 2,1600 | 137.500 |
| 24 abr 2024 | 2,2200 | 2,2800 | 2,1580 | 2,2450 | 2,2450 | 110.800 |
| 23 abr 2024 | 2,2500 | 2,3250 | 2,2100 | 2,2100 | 2,2100 | 104.200 |
| 22 abr 2024 | 2,2000 | 2,3100 | 2,1740 | 2,2700 | 2,2700 | 157.700 |
| 19 abr 2024 | 2,3200 | 2,3200 | 2,0850 | 2,1600 | 2,1600 | 214.700 |
| 18 abr 2024 | 2,3400 | 2,3550 | 2,2850 | 2,3200 | 2,3200 | 89.300 |
| 17 abr 2024 | 2,2700 | 2,3700 | 2,2450 | 2,3100 | 2,3100 | 133.900 |
| 16 abr 2024 | 2,2800 | 2,3400 | 2,1550 | 2,2400 | 2,2400 | 172.700 |
| 15 abr 2024 | 2,5200 | 2,5650 | 2,2350 | 2,3100 | 2,3100 | 180.900 |
| 12 abr 2024 | 2,7900 | 2,7900 | 2,5200 | 2,5200 | 2,5200 | 94.200 |
| 11 abr 2024 | 2,8600 | 2,9690 | 2,7050 | 2,7800 | 2,7800 | 114.600 |
| 10 abr 2024 | 3,1000 | 3,1100 | 2,7800 | 2,8700 | 2,8700 | 176.200 |
| 09 abr 2024 | 2,8900 | 3,1200 | 2,8900 | 3,0300 | 3,0300 | 141.900 |
| 08 abr 2024 | 2,8900 | 2,9400 | 2,8180 | 2,8700 | 2,8700 | 63.900 |
| 05 abr 2024 | 2,8300 | 2,9050 | 2,7900 | 2,8900 | 2,8900 | 97.500 |
| 04 abr 2024 | 2,8800 | 2,9800 | 2,8250 | 2,8700 | 2,8700 | 86.800 |
| 03 abr 2024 | 2,8100 | 2,9500 | 2,8050 | 2,8400 | 2,8400 | 143.200 |
| 02 abr 2024 | 2,8600 | 2,8950 | 2,7850 | 2,8600 | 2,8600 | 112.700 |
| 01 abr 2024 | 3,1200 | 3,1200 | 2,8450 | 2,8900 | 2,8900 | 156.000 |
| 28 mar 2024 | 3,0300 | 3,2400 | 3,0000 | 3,0900 | 3,0900 | 282.600 |
| 27 mar 2024 | 3,0600 | 3,0850 | 2,9750 | 3,0400 | 3,0400 | 393.100 |
| 26 mar 2024 | 3,0500 | 3,2000 | 3,0400 | 3,0500 | 3,0500 | 209.500 |
| 25 mar 2024 | 2,8000 | 3,1800 | 2,8000 | 3,0100 | 3,0100 | 300.500 |
| 22 mar 2024 | 2,8000 | 2,9250 | 2,8000 | 2,8100 | 2,8100 | 153.800 |
| 21 mar 2024 | 2,6300 | 2,8250 | 2,6300 | 2,8000 | 2,8000 | 164.200 |
| 20 mar 2024 | 2,5200 | 2,7100 | 2,4700 | 2,6200 | 2,6200 | 236.600 |
| 19 mar 2024 | 2,4500 | 2,5900 | 2,4500 | 2,5200 | 2,5200 | 165.500 |
| 18 mar 2024 | 2,3900 | 2,5100 | 2,3450 | 2,4600 | 2,4600 | 261.100 |
| 15 mar 2024 | 2,4000 | 2,4260 | 2,3800 | 2,4100 | 2,4100 | 122.500 |
| 14 mar 2024 | 2,3800 | 2,4050 | 2,3250 | 2,4000 | 2,4000 | 184.400 |
| 13 mar 2024 | 2,5400 | 2,5400 | 2,3550 | 2,3600 | 2,3600 | 425.400 |
| 12 mar 2024 | 2,4900 | 2,6000 | 2,4700 | 2,4700 | 2,4700 | 593.100 |
| 11 mar 2024 | 2,5800 | 2,6500 | 2,4950 | 2,5000 | 2,5000 | 253.000 |
| 08 mar 2024 | 2,6600 | 2,7500 | 2,5300 | 2,5400 | 2,5400 | 160.400 |
| 07 mar 2024 | 2,6300 | 2,7500 | 2,6200 | 2,6400 | 2,6400 | 414.500 |
| 06 mar 2024 | 2,5300 | 2,6200 | 2,5190 | 2,6000 | 2,6000 | 193.500 |
| 05 mar 2024 | 2,5300 | 2,5950 | 2,4800 | 2,5000 | 2,5000 | 260.800 |
| 04 mar 2024 | 2,8100 | 2,8100 | 2,5350 | 2,5500 | 2,5500 | 306.800 |
| 01 mar 2024 | 2,9400 | 3,2200 | 2,8000 | 2,8100 | 2,8100 | 357.300 |
| 29 feb 2024 | 2,6900 | 3,0300 | 2,6400 | 2,9300 | 2,9300 | 500.400 |
| 28 feb 2024 | 2,5800 | 2,6700 | 2,4300 | 2,6400 | 2,6400 | 515.200 |
| 27 feb 2024 | 2,7300 | 2,7600 | 2,5800 | 2,5800 | 2,5800 | 511.900 |
| 26 feb 2024 | 2,7600 | 2,8300 | 2,6800 | 2,7300 | 2,7300 | 496.800 |
| 23 feb 2024 | 3,7900 | 3,8800 | 2,6000 | 2,8200 | 2,8200 | 1.338.500 |
| 22 feb 2024 | 4,6400 | 4,6400 | 4,4200 | 4,4200 | 4,4200 | 139.100 |
| 21 feb 2024 | 4,6900 | 4,6960 | 4,5100 | 4,5200 | 4,5200 | 147.900 |
| 20 feb 2024 | 4,7700 | 4,8250 | 4,7100 | 4,7400 | 4,7400 | 146.000 |
| 16 feb 2024 | 4,6400 | 4,8900 | 4,5800 | 4,7900 | 4,7900 | 178.600 |
| 15 feb 2024 | 4,7600 | 4,7600 | 4,5650 | 4,7100 | 4,7100 | 130.800 |
| 14 feb 2024 | 4,5400 | 4,7000 | 4,4800 | 4,6800 | 4,6800 | 100.000 |
| 13 feb 2024 | 4,7500 | 4,7500 | 4,4300 | 4,4400 | 4,4400 | 126.000 |
| 12 feb 2024 | 4,6500 | 4,9450 | 4,6500 | 4,8900 | 4,8900 | 110.400 |
| 09 feb 2024 | 4,4300 | 4,7500 | 4,4300 | 4,6800 | 4,6800 | 231.000 |
| 08 feb 2024 | 4,4100 | 4,6650 | 4,4000 | 4,6600 | 4,6600 | 148.300 |
| 07 feb 2024 | 4,4700 | 4,4800 | 4,3300 | 4,4300 | 4,4300 | 169.900 |
| 06 feb 2024 | 4,4500 | 4,4950 | 4,4150 | 4,4400 | 4,4400 | 120.500 |
| 05 feb 2024 | 4,3100 | 4,5350 | 4,2000 | 4,4500 | 4,4500 | 219.500 |
| 02 feb 2024 | 4,2500 | 4,4550 | 4,1700 | 4,3400 | 4,3400 | 127.000 |
| 01 feb 2024 | 4,2000 | 4,3800 | 4,1800 | 4,3000 | 4,3000 | 150.300 |
| 31 ene 2024 | 4,1700 | 4,2900 | 4,1350 | 4,1500 | 4,1500 | 152.600 |
| 30 ene 2024 | 4,2700 | 4,2800 | 4,1400 | 4,1700 | 4,1700 | 80.600 |
| 29 ene 2024 | 4,1500 | 4,3350 | 4,1000 | 4,2900 | 4,2900 | 83.700 |
| 26 ene 2024 | 4,1000 | 4,1900 | 4,1000 | 4,1400 | 4,1400 | 81.900 |
| 25 ene 2024 | 4,1200 | 4,1200 | 4,0100 | 4,0800 | 4,0800 | 108.600 |
| 24 ene 2024 | 4,2400 | 4,2400 | 4,0600 | 4,0800 | 4,0800 | 150.900 |
| 23 ene 2024 | 4,1600 | 4,2100 | 4,0600 | 4,1300 | 4,1300 | 138.900 |
| 22 ene 2024 | 4,0900 | 4,2100 | 4,0350 | 4,1200 | 4,1200 | 207.900 |
| 19 ene 2024 | 3,9300 | 4,0600 | 3,8200 | 4,0600 | 4,0600 | 115.500 |
| 18 ene 2024 | 3,8400 | 3,9300 | 3,7450 | 3,9100 | 3,9100 | 131.100 |
| 17 ene 2024 | 3,9100 | 3,9100 | 3,7200 | 3,7800 | 3,7800 | 129.900 |
| 16 ene 2024 | 4,1000 | 4,1000 | 3,8000 | 3,8600 | 3,8600 | 171.000 |
| 12 ene 2024 | 4,1400 | 4,2250 | 4,0300 | 4,0500 | 4,0500 | 169.700 |
| 11 ene 2024 | 4,0200 | 4,1600 | 3,9600 | 4,1100 | 4,1100 | 177.100 |
| 10 ene 2024 | 3,9500 | 4,0900 | 3,9050 | 4,0100 | 4,0100 | 234.900 |
| 09 ene 2024 | 4,1200 | 4,1350 | 3,9200 | 3,9600 | 3,9600 | 302.600 |
| 08 ene 2024 | 4,1100 | 4,2100 | 4,0450 | 4,1400 | 4,1400 | 131.700 |
| 05 ene 2024 | 4,1700 | 4,3400 | 4,1000 | 4,1000 | 4,1000 | 185.400 |
| 04 ene 2024 | 4,0700 | 4,2050 | 4,0000 | 4,1800 | 4,1800 | 195.300 |
| 03 ene 2024 | 4,1800 | 4,2500 | 4,0900 | 4,1000 | 4,1000 | 215.400 |
| 02 ene 2024 | 4,2000 | 4,3900 | 4,1800 | 4,2300 | 4,2300 | 210.200 |
| 29 dic 2023 | 4,3700 | 4,4120 | 4,1700 | 4,2300 | 4,2300 | 296.600 |
| 28 dic 2023 | 4,3500 | 4,4300 | 4,3100 | 4,3700 | 4,3700 | 127.500 |
| 27 dic 2023 | 4,2900 | 4,5650 | 4,2490 | 4,4000 | 4,4000 | 219.400 |
| 26 dic 2023 | 4,2000 | 4,3700 | 4,2000 | 4,2700 | 4,2700 | 232.200 |
| 22 dic 2023 | 4,2600 | 4,2900 | 4,1850 | 4,2100 | 4,2100 | 99.000 |
| 21 dic 2023 | 4,2500 | 4,3600 | 4,1700 | 4,2300 | 4,2300 | 143.600 |
| 20 dic 2023 | 4,4100 | 4,4100 | 4,1000 | 4,1300 | 4,1300 | 234.400 |
| 19 dic 2023 | 4,5100 | 4,5600 | 4,3200 | 4,4300 | 4,4300 | 293.900 |
| 18 dic 2023 | 4,5800 | 4,6700 | 4,4900 | 4,4900 | 4,4900 | 197.100 |
| 15 dic 2023 | 4,7500 | 4,7500 | 4,4100 | 4,6100 | 4,6100 | 272.600 |
| 14 dic 2023 | 4,6300 | 4,8300 | 4,6150 | 4,7200 | 4,7200 | 213.400 |
| 13 dic 2023 | 4,3800 | 4,6700 | 4,2200 | 4,5200 | 4,5200 | 295.200 |
| 12 dic 2023 | 4,5300 | 4,5300 | 4,3750 | 4,3800 | 4,3800 | 143.100 |
| 11 dic 2023 | 4,5000 | 4,5550 | 4,4200 | 4,4500 | 4,4500 | 145.100 |
| *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.