Mercados españoles abiertos en 1 hr 52 mins
S&P 500
5.634,58 +1,49 (+0,03%) Nasdaq
17.628,06 +35,93 (+0,20%) NIKKEI 225
36.170,07 -33,15 (-0,09%) Dólar/Euro
1,1125 +0,0007 (+0,07%) Petróleo Brent
73,25 -0,45 (-0,61%) Bitcoin EUR
54.292,96 +1.887,61 (+3,60%)
Warner Bros. Discovery, Inc. (WBD)
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:
18 sept 2023 - 18 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 sept 2024 | 8,67 | 8,85 | 8,36 | 8,45 | 8,45 | 30.136.500 |
| 16 sept 2024 | 8,50 | 8,68 | 8,40 | 8,56 | 8,56 | 48.518.700 |
| 13 sept 2024 | 7,76 | 8,50 | 7,75 | 8,49 | 8,49 | 57.716.600 |
| 12 sept 2024 | 7,14 | 7,72 | 7,08 | 7,66 | 7,66 | 60.853.900 |
| 11 sept 2024 | 7,00 | 7,00 | 6,78 | 6,94 | 6,94 | 29.339.100 |
| 10 sept 2024 | 7,30 | 7,30 | 6,91 | 7,02 | 7,02 | 26.361.100 |
| 09 sept 2024 | 7,26 | 7,42 | 7,02 | 7,30 | 7,30 | 44.331.500 |
| 06 sept 2024 | 7,42 | 7,61 | 7,08 | 7,22 | 7,22 | 36.949.400 |
| 05 sept 2024 | 7,37 | 7,57 | 7,22 | 7,42 | 7,42 | 26.926.400 |
| 04 sept 2024 | 7,40 | 7,57 | 7,31 | 7,32 | 7,32 | 22.090.500 |
| 03 sept 2024 | 7,80 | 7,88 | 7,34 | 7,36 | 7,36 | 33.731.300 |
| 30 ago 2024 | 7,77 | 7,86 | 7,68 | 7,84 | 7,84 | 25.025.100 |
| 29 ago 2024 | 8,05 | 8,07 | 7,71 | 7,73 | 7,73 | 25.703.800 |
| 28 ago 2024 | 8,12 | 8,13 | 7,94 | 7,97 | 7,97 | 18.690.300 |
| 27 ago 2024 | 8,20 | 8,23 | 7,88 | 8,11 | 8,11 | 38.342.500 |
| 26 ago 2024 | 8,10 | 8,44 | 8,09 | 8,23 | 8,23 | 36.074.500 |
| 23 ago 2024 | 7,60 | 8,07 | 7,55 | 8,05 | 8,05 | 30.980.100 |
| 22 ago 2024 | 7,70 | 7,72 | 7,49 | 7,50 | 7,50 | 27.670.300 |
| 21 ago 2024 | 7,80 | 7,82 | 7,57 | 7,68 | 7,68 | 26.271.700 |
| 20 ago 2024 | 7,60 | 7,82 | 7,54 | 7,77 | 7,77 | 41.412.900 |
| 19 ago 2024 | 7,44 | 7,64 | 7,36 | 7,63 | 7,63 | 24.776.000 |
| 16 ago 2024 | 7,28 | 7,45 | 7,27 | 7,41 | 7,41 | 34.364.400 |
| 15 ago 2024 | 7,02 | 7,28 | 6,99 | 7,24 | 7,24 | 41.894.400 |
| 14 ago 2024 | 7,01 | 7,02 | 6,85 | 6,96 | 6,96 | 26.052.100 |
| 13 ago 2024 | 6,67 | 7,13 | 6,64 | 7,06 | 7,06 | 37.431.900 |
| 12 ago 2024 | 6,94 | 6,98 | 6,66 | 6,71 | 6,71 | 48.832.600 |
| 09 ago 2024 | 7,04 | 7,12 | 6,91 | 7,03 | 7,03 | 40.966.300 |
| 08 ago 2024 | 6,76 | 7,21 | 6,73 | 7,02 | 7,02 | 71.263.400 |
| 07 ago 2024 | 7,71 | 7,87 | 7,66 | 7,71 | 7,71 | 46.913.000 |
| 06 ago 2024 | 7,87 | 7,88 | 7,39 | 7,57 | 7,57 | 45.303.900 |
| 05 ago 2024 | 7,86 | 8,09 | 7,59 | 7,88 | 7,88 | 38.970.800 |
| 02 ago 2024 | 8,32 | 8,49 | 8,10 | 8,27 | 8,27 | 40.691.700 |
| 01 ago 2024 | 8,60 | 8,64 | 8,25 | 8,38 | 8,38 | 28.857.300 |
| 31 jul 2024 | 8,80 | 8,85 | 8,55 | 8,65 | 8,65 | 27.937.700 |
| 30 jul 2024 | 8,41 | 8,94 | 8,37 | 8,78 | 8,78 | 39.421.600 |
| 29 jul 2024 | 8,26 | 8,48 | 8,20 | 8,42 | 8,42 | 19.592.900 |
| 26 jul 2024 | 8,10 | 8,37 | 8,03 | 8,31 | 8,31 | 22.906.800 |
| 25 jul 2024 | 7,99 | 8,15 | 7,71 | 7,99 | 7,99 | 31.997.900 |
| 24 jul 2024 | 8,61 | 8,75 | 8,46 | 8,47 | 8,47 | 23.826.900 |
| 23 jul 2024 | 8,49 | 8,68 | 8,45 | 8,62 | 8,62 | 19.656.000 |
| 22 jul 2024 | 8,65 | 8,67 | 8,22 | 8,55 | 8,55 | 26.742.500 |
| 19 jul 2024 | 8,50 | 8,77 | 8,38 | 8,67 | 8,67 | 38.058.900 |
| 18 jul 2024 | 8,76 | 8,90 | 8,51 | 8,52 | 8,52 | 59.338.500 |
| 17 jul 2024 | 7,93 | 8,36 | 7,92 | 8,32 | 8,32 | 46.205.600 |
| 16 jul 2024 | 7,38 | 7,98 | 7,38 | 7,98 | 7,98 | 38.634.700 |
| 15 jul 2024 | 7,34 | 7,45 | 7,21 | 7,42 | 7,42 | 19.098.300 |
| 12 jul 2024 | 7,43 | 7,51 | 7,37 | 7,40 | 7,40 | 18.025.100 |
| 11 jul 2024 | 7,42 | 7,44 | 7,27 | 7,38 | 7,38 | 19.712.200 |
| 10 jul 2024 | 7,32 | 7,34 | 7,17 | 7,32 | 7,32 | 20.930.700 |
| 09 jul 2024 | 7,10 | 7,36 | 6,98 | 7,34 | 7,34 | 29.191.400 |
| 08 jul 2024 | 7,27 | 7,29 | 7,08 | 7,11 | 7,11 | 18.507.400 |
| 05 jul 2024 | 7,20 | 7,22 | 7,07 | 7,21 | 7,21 | 29.115.500 |
| 03 jul 2024 | 7,29 | 7,45 | 7,20 | 7,23 | 7,23 | 15.706.100 |
| 02 jul 2024 | 7,11 | 7,28 | 7,10 | 7,20 | 7,20 | 22.237.600 |
| 01 jul 2024 | 7,44 | 7,46 | 7,08 | 7,10 | 7,10 | 35.145.500 |
| 28 jun 2024 | 7,40 | 7,50 | 7,34 | 7,44 | 7,44 | 36.956.400 |
| 27 jun 2024 | 7,25 | 7,37 | 7,20 | 7,35 | 7,35 | 16.337.700 |
| 26 jun 2024 | 7,17 | 7,27 | 7,13 | 7,25 | 7,25 | 18.858.900 |
| 25 jun 2024 | 7,23 | 7,26 | 7,10 | 7,24 | 7,24 | 16.322.600 |
| 24 jun 2024 | 7,20 | 7,37 | 7,08 | 7,31 | 7,31 | 21.739.600 |
| 21 jun 2024 | 7,08 | 7,26 | 7,04 | 7,18 | 7,18 | 56.623.900 |
| 20 jun 2024 | 6,99 | 7,16 | 6,94 | 7,04 | 7,04 | 32.441.800 |
| 18 jun 2024 | 7,14 | 7,27 | 6,96 | 6,99 | 6,99 | 24.310.300 |
| 17 jun 2024 | 7,22 | 7,24 | 7,11 | 7,16 | 7,16 | 24.107.400 |
| 14 jun 2024 | 7,29 | 7,39 | 7,21 | 7,24 | 7,24 | 22.879.100 |
| 13 jun 2024 | 7,77 | 7,79 | 7,27 | 7,29 | 7,29 | 48.602.100 |
| 12 jun 2024 | 8,18 | 8,27 | 7,75 | 7,81 | 7,81 | 28.803.000 |
| 11 jun 2024 | 8,06 | 8,19 | 7,97 | 8,04 | 8,04 | 20.703.100 |
| 10 jun 2024 | 8,20 | 8,26 | 8,05 | 8,12 | 8,12 | 15.619.000 |
| 07 jun 2024 | 8,22 | 8,33 | 8,16 | 8,27 | 8,27 | 14.029.000 |
| 06 jun 2024 | 8,24 | 8,58 | 8,17 | 8,34 | 8,34 | 29.863.400 |
| 05 jun 2024 | 8,27 | 8,37 | 8,08 | 8,30 | 8,30 | 23.190.400 |
| 04 jun 2024 | 8,29 | 8,38 | 8,18 | 8,24 | 8,24 | 21.686.000 |
| 03 jun 2024 | 8,46 | 8,55 | 8,22 | 8,33 | 8,33 | 23.507.800 |
| 31 may 2024 | 8,16 | 8,57 | 8,11 | 8,24 | 8,24 | 60.338.300 |
| 30 may 2024 | 7,69 | 8,13 | 7,61 | 8,08 | 8,08 | 40.553.600 |
| 29 may 2024 | 7,75 | 7,87 | 7,62 | 7,66 | 7,66 | 21.184.500 |
| 28 may 2024 | 7,73 | 7,91 | 7,64 | 7,87 | 7,87 | 29.957.500 |
| 24 may 2024 | 7,74 | 7,78 | 7,63 | 7,73 | 7,73 | 23.360.900 |
| 23 may 2024 | 8,06 | 8,07 | 7,68 | 7,70 | 7,70 | 37.917.200 |
| 22 may 2024 | 7,87 | 8,08 | 7,75 | 8,06 | 8,06 | 36.801.000 |
| 21 may 2024 | 8,09 | 8,11 | 7,88 | 7,89 | 7,89 | 37.074.600 |
| 20 may 2024 | 8,05 | 8,12 | 7,99 | 8,09 | 8,09 | 18.270.900 |
| 17 may 2024 | 8,22 | 8,22 | 8,02 | 8,05 | 8,05 | 21.230.700 |
| 16 may 2024 | 8,24 | 8,29 | 8,00 | 8,23 | 8,23 | 25.945.200 |
| 15 may 2024 | 8,69 | 8,70 | 8,15 | 8,20 | 8,20 | 33.133.100 |
| 14 may 2024 | 8,49 | 8,68 | 8,44 | 8,56 | 8,56 | 30.873.700 |
| 13 may 2024 | 8,30 | 8,59 | 8,25 | 8,38 | 8,38 | 28.369.400 |
| 10 may 2024 | 8,15 | 8,40 | 8,09 | 8,15 | 8,15 | 35.600.500 |
| 09 may 2024 | 7,57 | 8,07 | 7,51 | 8,04 | 8,04 | 52.041.400 |
| 08 may 2024 | 7,72 | 7,93 | 7,61 | 7,80 | 7,80 | 30.591.500 |
| 07 may 2024 | 7,95 | 8,04 | 7,76 | 7,77 | 7,77 | 25.168.900 |
| 06 may 2024 | 8,07 | 8,08 | 7,91 | 7,96 | 7,96 | 29.714.200 |
| 03 may 2024 | 7,99 | 8,28 | 7,91 | 7,97 | 7,97 | 35.712.300 |
| 02 may 2024 | 7,67 | 8,01 | 7,65 | 7,95 | 7,95 | 36.795.700 |
| 01 may 2024 | 7,35 | 7,81 | 7,34 | 7,62 | 7,62 | 43.588.100 |
| 30 abr 2024 | 8,07 | 8,12 | 7,35 | 7,36 | 7,36 | 83.395.800 |
| 29 abr 2024 | 8,18 | 8,30 | 8,11 | 8,15 | 8,15 | 17.655.400 |
| 26 abr 2024 | 8,19 | 8,20 | 8,06 | 8,11 | 8,11 | 19.754.400 |
| 25 abr 2024 | 8,28 | 8,34 | 8,12 | 8,29 | 8,29 | 24.682.100 |
| *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.