Mercados españoles cerrados en 5 hrs 2 min
IBEX 35
11.305,70 -33,80 (-0,30%) Euro Stoxx 50
5.036,96 -37,38 (-0,74%) Dólar/Euro
1,0873 +0,0012 (+0,11%) Petróleo Brent
82,68 -1,03 (-1,23%) Oro
2.421,40 -17,10 (-0,70%) Bitcoin EUR
65.367,28 +3.459,19 (+5,59%)
White River Energy Corp. (WTRV)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:02PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 1,7000 | 1,7000 | 1,2600 | 1,5000 | 1,5000 | 28.912 |
| 17 may 2024 | 1,8100 | 1,8100 | 1,6000 | 1,6000 | 1,6000 | 5235 |
| 16 may 2024 | 1,8000 | 1,8800 | 1,7000 | 1,7000 | 1,7000 | 18.918 |
| 15 may 2024 | 2,0000 | 3,2500 | 1,8000 | 1,8000 | 1,8000 | 25.069 |
| 14 may 2024 | 2,5500 | 2,5500 | 1,8000 | 1,8000 | 1,8000 | 9261 |
| 13 may 2024 | 2,4000 | 2,7500 | 2,0000 | 2,0000 | 2,0000 | 5950 |
| 10 may 2024 | 3,0300 | 3,7300 | 2,0500 | 2,0500 | 2,0500 | 34.355 |
| 09 may 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 08 may 2024 | 2,0200 | 2,6500 | 2,0200 | 2,4000 | 2,4000 | 3200 |
| 07 may 2024 | 1,9100 | 2,0000 | 1,9100 | 2,0000 | 2,0000 | 2700 |
| 06 may 2024 | 1,7000 | 1,7900 | 1,6985 | 1,7000 | 1,7000 | 16.233 |
| 03 may 2024 | 2,2500 | 2,2500 | 1,5900 | 1,7000 | 1,7000 | 20.200 |
| 02 may 2024 | 2,0600 | 2,0600 | 2,0000 | 2,0000 | 2,0000 | 3741 |
| 01 may 2024 | 2,5000 | 2,5000 | 2,4325 | 2,5000 | 2,5000 | 10.037 |
| 30 abr 2024 | 2,7500 | 2,7500 | 2,4550 | 2,5000 | 2,5000 | 14.985 |
| 29 abr 2024 | 2,7500 | 3,0000 | 2,4000 | 2,4000 | 2,4000 | 8680 |
| 26 abr 2024 | 2,7000 | 2,7000 | 2,3000 | 2,3000 | 2,3000 | 14.152 |
| 25 abr 2024 | 2,6900 | 2,8000 | 2,6900 | 2,7000 | 2,7000 | 3914 |
| 24 abr 2024 | 2,8500 | 3,0000 | 2,6760 | 2,6760 | 2,6760 | 5708 |
| 23 abr 2024 | 2,8600 | 2,8600 | 2,3300 | 2,4900 | 2,4900 | 9770 |
| 22 abr 2024 | 3,4500 | 3,4500 | 3,1000 | 3,1000 | 3,1000 | 1100 |
| 19 abr 2024 | 3,5000 | 3,5000 | 3,0000 | 3,2500 | 3,2500 | 3653 |
| 18 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 17 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 16 abr 2024 | 3,6900 | 3,6900 | 3,5000 | 3,5000 | 3,5000 | 598 |
| 15 abr 2024 | 4,0000 | 4,0000 | 3,6300 | 3,6300 | 3,6300 | 8700 |
| 12 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 1011 |
| 11 abr 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 100 |
| 10 abr 2024 | 4,0000 | 4,0000 | 3,9900 | 3,9900 | 3,9900 | 408 |
| 09 abr 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 08 abr 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 160 |
| 05 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 1152 |
| 04 abr 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 902 |
| 03 abr 2024 | 3,2500 | 4,0500 | 3,2500 | 3,9700 | 3,9700 | 6920 |
| 02 abr 2024 | 3,7500 | 3,8725 | 3,2500 | 3,2500 | 3,2500 | 2897 |
| 01 abr 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 28 mar 2024 | 3,5200 | 3,7500 | 3,5200 | 3,7500 | 3,7500 | 646 |
| 27 mar 2024 | 4,5101 | 4,5101 | 4,5100 | 4,5100 | 4,5100 | 300 |
| 26 mar 2024 | 4,6500 | 4,6500 | 4,5625 | 4,5625 | 4,5625 | 682 |
| 25 mar 2024 | 4,6700 | 4,6800 | 4,6500 | 4,6500 | 4,6500 | 935 |
| 22 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 21 mar 2024 | 4,7500 | 4,7500 | 4,7300 | 4,7300 | 4,7300 | 702 |
| 20 mar 2024 | 4,8700 | 4,9372 | 4,7700 | 4,9372 | 4,9372 | 1394 |
| 19 mar 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 191 |
| 18 mar 2024 | 4,2500 | 5,3500 | 4,2500 | 4,7170 | 4,7170 | 9212 |
| 15 mar 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 536 |
| 14 mar 2024 | 3,8900 | 4,2500 | 3,8900 | 4,2500 | 4,2500 | 310 |
| 13 mar 2024 | 3,7920 | 3,8200 | 3,7500 | 3,7990 | 3,7990 | 1690 |
| 12 mar 2024 | 3,4200 | 3,8560 | 3,4200 | 3,7500 | 3,7500 | 2470 |
| 11 mar 2024 | 3,4200 | 3,6000 | 3,4000 | 3,4000 | 3,4000 | 1474 |
| 08 mar 2024 | 3,6500 | 3,6500 | 3,3500 | 3,6200 | 3,6200 | 3580 |
| 07 mar 2024 | 4,2500 | 4,2500 | 3,2500 | 3,7500 | 3,7500 | 9578 |
| 06 mar 2024 | 4,2500 | 4,2500 | 2,9750 | 3,2000 | 3,2000 | 29.159 |
| 05 mar 2024 | 4,1000 | 4,4000 | 4,1000 | 4,4000 | 4,4000 | 1468 |
| 04 mar 2024 | 4,0000 | 4,2500 | 3,6500 | 3,6500 | 3,6500 | 4160 |
| 01 mar 2024 | 3,0600 | 4,2000 | 3,0600 | 4,0000 | 4,0000 | 21.762 |
| 29 feb 2024 | 3,0625 | 3,0625 | 3,0625 | 3,0625 | 3,0625 | 545 |
| 28 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 655 |
| 27 feb 2024 | 3,9600 | 4,0000 | 3,0100 | 3,0800 | 3,0800 | 5269 |
| 26 feb 2024 | 3,0000 | 3,6600 | 3,0000 | 3,6000 | 3,6000 | 26.956 |
| 23 feb 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 22 feb 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 21 feb 2024 | 3,0600 | 3,0600 | 2,5600 | 2,5600 | 2,5600 | 1357 |
| 20 feb 2024 | 3,1060 | 3,1060 | 3,1060 | 3,1060 | 3,1060 | - |
| 16 feb 2024 | 3,1060 | 3,1060 | 3,1060 | 3,1060 | 3,1060 | - |
| 15 feb 2024 | 3,0890 | 3,1240 | 3,0200 | 3,1060 | 3,1060 | 9200 |
| 14 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 13 feb 2024 | 3,1170 | 3,1170 | 3,0000 | 3,0000 | 3,0000 | 1021 |
| 12 feb 2024 | 3,2500 | 3,3500 | 3,2500 | 3,2500 | 3,2500 | 6285 |
| 09 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 500 |
| 08 feb 2024 | 2,6700 | 3,1100 | 2,6500 | 2,9800 | 2,9800 | 6599 |
| 07 feb 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 06 feb 2024 | 2,5700 | 2,6820 | 2,5500 | 2,5500 | 2,5500 | 1250 |
| 05 feb 2024 | 2,8500 | 2,8500 | 2,5500 | 2,5500 | 2,5500 | 1960 |
| 02 feb 2024 | 3,2500 | 3,9900 | 2,5000 | 2,8125 | 2,8125 | 1760 |
| 01 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 31 ene 2024 | 2,7700 | 4,0000 | 2,7700 | 4,0000 | 4,0000 | 2600 |
| 30 ene 2024 | 3,0000 | 3,0000 | 2,0000 | 2,5200 | 2,5200 | 26.810 |
| 29 ene 2024 | 2,7350 | 2,8000 | 2,7350 | 2,7500 | 2,7500 | 18.327 |
| 26 ene 2024 | 2,5800 | 2,5900 | 2,5800 | 2,5900 | 2,5900 | 386 |
| 25 ene 2024 | 2,6000 | 2,6500 | 2,6000 | 2,6000 | 2,6000 | 9385 |
| 24 ene 2024 | 3,0325 | 3,0650 | 3,0100 | 3,0100 | 3,0100 | 1409 |
| 23 ene 2024 | 3,4500 | 3,4500 | 3,4000 | 3,4000 | 3,4000 | 406 |
| 22 ene 2024 | 3,6000 | 3,8000 | 3,4300 | 3,4300 | 3,4300 | 810 |
| 19 ene 2024 | 3,7820 | 3,7820 | 3,6200 | 3,6200 | 3,6200 | 413 |
| 18 ene 2024 | 3,6500 | 3,8100 | 3,6200 | 3,6200 | 3,6200 | 1810 |
| 17 ene 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 16 ene 2024 | 3,9900 | 4,0000 | 3,6880 | 3,7000 | 3,7000 | 2011 |
| 12 ene 2024 | 4,0000 | 4,0000 | 3,6500 | 3,6500 | 3,6500 | 229 |
| 11 ene 2024 | 3,9930 | 4,0000 | 3,9200 | 4,0000 | 4,0000 | 2330 |
| 10 ene 2024 | 5,0000 | 5,0480 | 4,0000 | 4,0900 | 4,0900 | 2322 |
| 09 ene 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 306 |
| 08 ene 2024 | 3,2500 | 4,3300 | 3,2500 | 4,3200 | 4,3200 | 1929 |
| 05 ene 2024 | 3,2600 | 4,0000 | 3,2100 | 3,2200 | 3,2200 | 1544 |
| 04 ene 2024 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 1000 |
| 03 ene 2024 | 4,5200 | 4,6040 | 4,2750 | 4,5500 | 4,5500 | 1500 |
| 02 ene 2024 | 5,1900 | 5,1900 | 4,5000 | 4,5000 | 4,5000 | 11.651 |
| 29 dic 2023 | 3,2500 | 7,9900 | 3,2500 | 4,2100 | 4,2100 | 29.105 |
| 28 dic 2023 | 3,3780 | 3,3780 | 3,0200 | 3,3400 | 3,3400 | 2609 |
| 27 dic 2023 | 3,9200 | 3,9200 | 3,7650 | 3,7650 | 3,7650 | 510 |
| *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.