Mercados españoles abiertos en 5 hrs 43 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0735 +0,0008 (+0,08%) Petróleo Brent
84,03 +0,36 (+0,43%) Bitcoin EUR
55.317,52 +1.497,21 (+2,78%)
Vimeo, Inc. (VMEO)
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:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 3,6600 | 3,7300 | 3,6000 | 3,6500 | 3,6500 | 1.129.251 |
| 01 may 2024 | 3,6000 | 3,7500 | 3,5800 | 3,6300 | 3,6300 | 1.379.300 |
| 30 abr 2024 | 3,6600 | 3,7150 | 3,5700 | 3,5900 | 3,5900 | 2.217.700 |
| 29 abr 2024 | 3,6700 | 3,7550 | 3,6300 | 3,6600 | 3,6600 | 1.950.600 |
| 26 abr 2024 | 3,5300 | 3,6900 | 3,5200 | 3,6900 | 3,6900 | 1.411.900 |
| 25 abr 2024 | 3,4900 | 3,5200 | 3,4300 | 3,5000 | 3,5000 | 1.392.300 |
| 24 abr 2024 | 3,5300 | 3,5900 | 3,5000 | 3,5250 | 3,5250 | 1.365.400 |
| 23 abr 2024 | 3,5100 | 3,6000 | 3,4400 | 3,5100 | 3,5100 | 2.255.900 |
| 22 abr 2024 | 3,5300 | 3,5640 | 3,4600 | 3,5000 | 3,5000 | 1.518.100 |
| 19 abr 2024 | 3,5100 | 3,5800 | 3,4900 | 3,5300 | 3,5300 | 1.704.900 |
| 18 abr 2024 | 3,5200 | 3,6500 | 3,5200 | 3,5500 | 3,5500 | 1.396.900 |
| 17 abr 2024 | 3,6100 | 3,6500 | 3,5100 | 3,5200 | 3,5200 | 1.728.700 |
| 16 abr 2024 | 3,5400 | 3,6800 | 3,4590 | 3,6000 | 3,6000 | 2.711.100 |
| 15 abr 2024 | 3,6300 | 3,6900 | 3,5200 | 3,5200 | 3,5200 | 1.996.000 |
| 12 abr 2024 | 3,6600 | 3,6800 | 3,6000 | 3,6100 | 3,6100 | 1.684.400 |
| 11 abr 2024 | 3,7100 | 3,8400 | 3,6600 | 3,7000 | 3,7000 | 1.248.700 |
| 10 abr 2024 | 3,7300 | 3,8100 | 3,6500 | 3,6600 | 3,6600 | 3.047.600 |
| 09 abr 2024 | 3,7200 | 4,0900 | 3,6900 | 3,8200 | 3,8200 | 5.950.300 |
| 08 abr 2024 | 3,7900 | 3,8400 | 3,6900 | 3,7000 | 3,7000 | 1.953.600 |
| 05 abr 2024 | 3,8100 | 3,8300 | 3,7350 | 3,7600 | 3,7600 | 2.925.300 |
| 04 abr 2024 | 3,8500 | 3,9400 | 3,8000 | 3,8000 | 3,8000 | 2.601.200 |
| 03 abr 2024 | 3,8600 | 3,9200 | 3,7600 | 3,8100 | 3,8100 | 3.110.900 |
| 02 abr 2024 | 3,9500 | 4,0300 | 3,8800 | 3,8900 | 3,8900 | 2.785.500 |
| 01 abr 2024 | 4,1100 | 4,1100 | 3,9900 | 4,0000 | 4,0000 | 2.750.500 |
| 28 mar 2024 | 4,2000 | 4,3500 | 3,9900 | 4,0900 | 4,0900 | 4.937.300 |
| 27 mar 2024 | 3,9200 | 4,2000 | 3,8900 | 4,1900 | 4,1900 | 9.576.100 |
| 26 mar 2024 | 4,0000 | 4,1700 | 3,6500 | 3,8900 | 3,8900 | 14.111.900 |
| 25 mar 2024 | 5,3420 | 5,5600 | 3,7100 | 3,9500 | 3,9500 | 24.479.400 |
| 22 mar 2024 | 5,6100 | 5,6100 | 5,4200 | 5,4300 | 5,4300 | 5.502.100 |
| 21 mar 2024 | 5,7000 | 5,7700 | 5,5900 | 5,6600 | 5,6600 | 3.926.800 |
| 20 mar 2024 | 5,5800 | 5,7200 | 5,3700 | 5,6400 | 5,6400 | 4.574.900 |
| 19 mar 2024 | 5,6200 | 5,6500 | 5,4400 | 5,5800 | 5,5800 | 3.370.000 |
| 18 mar 2024 | 5,3800 | 5,7700 | 5,3400 | 5,5800 | 5,5800 | 5.614.600 |
| 15 mar 2024 | 5,2700 | 5,4800 | 5,2700 | 5,3800 | 5,3800 | 3.981.500 |
| 14 mar 2024 | 5,3800 | 5,4500 | 5,2800 | 5,3500 | 5,3500 | 2.770.200 |
| 13 mar 2024 | 5,4700 | 5,4700 | 5,2100 | 5,4100 | 5,4100 | 3.245.700 |
| 12 mar 2024 | 5,4600 | 5,5300 | 5,2900 | 5,4700 | 5,4700 | 5.730.500 |
| 11 mar 2024 | 5,0000 | 5,3650 | 4,9600 | 5,3400 | 5,3400 | 5.831.000 |
| 08 mar 2024 | 5,1800 | 5,3200 | 4,9300 | 4,9500 | 4,9500 | 3.786.400 |
| 07 mar 2024 | 4,7300 | 5,2500 | 4,6900 | 5,1100 | 5,1100 | 4.151.100 |
| 06 mar 2024 | 4,7600 | 4,8100 | 4,4650 | 4,6400 | 4,6400 | 5.126.500 |
| 05 mar 2024 | 4,9300 | 5,4600 | 4,6200 | 4,7000 | 4,7000 | 7.339.800 |
| 04 mar 2024 | 5,0800 | 5,2200 | 4,8800 | 5,0000 | 5,0000 | 3.250.000 |
| 01 mar 2024 | 4,8300 | 5,1300 | 4,6800 | 5,0100 | 5,0100 | 3.320.400 |
| 29 feb 2024 | 4,6700 | 4,8450 | 4,5550 | 4,7900 | 4,7900 | 3.036.000 |
| 28 feb 2024 | 4,5700 | 4,6600 | 4,4650 | 4,5600 | 4,5600 | 2.833.900 |
| 27 feb 2024 | 4,2500 | 4,5750 | 4,2200 | 4,5000 | 4,5000 | 2.828.600 |
| 26 feb 2024 | 4,0300 | 4,2900 | 4,0000 | 4,2000 | 4,2000 | 2.293.200 |
| 23 feb 2024 | 4,0200 | 4,0800 | 3,9510 | 3,9700 | 3,9700 | 1.658.300 |
| 22 feb 2024 | 3,6000 | 4,0650 | 3,5700 | 4,0000 | 4,0000 | 3.371.200 |
| 21 feb 2024 | 3,8300 | 3,8300 | 3,6600 | 3,6800 | 3,6800 | 1.937.300 |
| 20 feb 2024 | 3,8900 | 3,9800 | 3,8200 | 3,8300 | 3,8300 | 1.654.300 |
| 16 feb 2024 | 4,0200 | 4,0300 | 3,8300 | 3,9200 | 3,9200 | 5.300.300 |
| 15 feb 2024 | 4,0400 | 4,0500 | 3,9300 | 4,0400 | 4,0400 | 1.537.400 |
| 14 feb 2024 | 4,0000 | 4,0950 | 3,9700 | 3,9900 | 3,9900 | 1.935.900 |
| 13 feb 2024 | 4,0400 | 4,1000 | 3,8900 | 3,9500 | 3,9500 | 2.087.200 |
| 12 feb 2024 | 4,0300 | 4,2100 | 3,9850 | 4,1700 | 4,1700 | 1.844.900 |
| 09 feb 2024 | 3,7700 | 4,0300 | 3,7700 | 4,0100 | 4,0100 | 1.566.800 |
| 08 feb 2024 | 3,7800 | 3,8600 | 3,7000 | 3,7600 | 3,7600 | 2.380.400 |
| 07 feb 2024 | 3,8300 | 3,8500 | 3,6950 | 3,7600 | 3,7600 | 1.537.800 |
| 06 feb 2024 | 3,8200 | 3,9400 | 3,7900 | 3,8300 | 3,8300 | 2.048.400 |
| 05 feb 2024 | 3,9600 | 3,9650 | 3,8300 | 3,8400 | 3,8400 | 905.100 |
| 02 feb 2024 | 4,0000 | 4,0800 | 3,9050 | 4,0200 | 4,0200 | 1.052.500 |
| 01 feb 2024 | 3,9900 | 4,0250 | 3,8800 | 3,9700 | 3,9700 | 1.071.400 |
| 31 ene 2024 | 4,0000 | 4,1000 | 3,9600 | 3,9700 | 3,9700 | 1.256.500 |
| 30 ene 2024 | 3,9100 | 4,0700 | 3,9000 | 4,0400 | 4,0400 | 1.335.400 |
| 29 ene 2024 | 3,7100 | 3,9400 | 3,6950 | 3,9300 | 3,9300 | 1.054.500 |
| 26 ene 2024 | 3,7500 | 3,8200 | 3,6950 | 3,7000 | 3,7000 | 987.800 |
| 25 ene 2024 | 3,7200 | 3,7650 | 3,6700 | 3,7100 | 3,7100 | 945.800 |
| 24 ene 2024 | 3,7300 | 3,7400 | 3,6750 | 3,7000 | 3,7000 | 793.400 |
| 23 ene 2024 | 3,7600 | 3,7900 | 3,6800 | 3,6800 | 3,6800 | 547.400 |
| 22 ene 2024 | 3,7000 | 3,7900 | 3,6750 | 3,7100 | 3,7100 | 842.800 |
| 19 ene 2024 | 3,7000 | 3,7100 | 3,6350 | 3,6900 | 3,6900 | 794.100 |
| 18 ene 2024 | 3,6900 | 3,7150 | 3,6600 | 3,6800 | 3,6800 | 925.100 |
| 17 ene 2024 | 3,6850 | 3,6900 | 3,6000 | 3,6800 | 3,6800 | 793.400 |
| 16 ene 2024 | 3,6700 | 3,7100 | 3,6400 | 3,6900 | 3,6900 | 1.375.800 |
| 12 ene 2024 | 3,7400 | 3,7900 | 3,6800 | 3,6900 | 3,6900 | 588.200 |
| 11 ene 2024 | 3,6900 | 3,7500 | 3,6600 | 3,7000 | 3,7000 | 1.118.100 |
| 10 ene 2024 | 3,6700 | 3,7500 | 3,6500 | 3,6900 | 3,6900 | 1.524.800 |
| 09 ene 2024 | 3,7000 | 3,7400 | 3,6800 | 3,6900 | 3,6900 | 591.900 |
| 08 ene 2024 | 3,7300 | 3,7800 | 3,7070 | 3,7600 | 3,7600 | 650.200 |
| 05 ene 2024 | 3,6200 | 3,7450 | 3,6200 | 3,7200 | 3,7200 | 1.304.400 |
| 04 ene 2024 | 3,8000 | 3,8300 | 3,7550 | 3,7700 | 3,7700 | 1.027.200 |
| 03 ene 2024 | 3,7900 | 3,8500 | 3,6900 | 3,8000 | 3,8000 | 1.151.900 |
| 02 ene 2024 | 3,8900 | 3,9300 | 3,8000 | 3,8100 | 3,8100 | 803.400 |
| 29 dic 2023 | 4,0000 | 4,0350 | 3,9000 | 3,9200 | 3,9200 | 748.800 |
| 28 dic 2023 | 4,0000 | 4,0300 | 3,9700 | 3,9900 | 3,9900 | 794.300 |
| 27 dic 2023 | 4,0000 | 4,0500 | 3,9700 | 3,9900 | 3,9900 | 790.200 |
| 26 dic 2023 | 3,9900 | 4,0300 | 3,9300 | 4,0000 | 4,0000 | 645.100 |
| 22 dic 2023 | 4,0900 | 4,1250 | 3,9700 | 3,9900 | 3,9900 | 805.800 |
| 21 dic 2023 | 4,0700 | 4,1400 | 4,0250 | 4,0900 | 4,0900 | 764.300 |
| 20 dic 2023 | 4,1600 | 4,2300 | 4,0400 | 4,0400 | 4,0400 | 923.400 |
| 19 dic 2023 | 4,1200 | 4,3900 | 4,1200 | 4,1600 | 4,1600 | 2.068.900 |
| 18 dic 2023 | 3,8700 | 4,1300 | 3,8500 | 4,0900 | 4,0900 | 1.698.500 |
| 15 dic 2023 | 3,9600 | 3,9600 | 3,7400 | 3,8500 | 3,8500 | 4.820.900 |
| 14 dic 2023 | 3,9500 | 4,0300 | 3,8100 | 3,8800 | 3,8800 | 2.076.300 |
| 13 dic 2023 | 3,7700 | 3,8500 | 3,6700 | 3,8400 | 3,8400 | 2.487.000 |
| 12 dic 2023 | 3,7500 | 3,8000 | 3,6300 | 3,7700 | 3,7700 | 1.226.200 |
| 11 dic 2023 | 3,8200 | 3,8200 | 3,6500 | 3,7200 | 3,7200 | 1.168.200 |
| 08 dic 2023 | 3,7200 | 3,8800 | 3,7200 | 3,8700 | 3,8700 | 1.185.800 |
| *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.