Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.501,87 +490,29 (+0,83%)
Xenetic Biosciences, Inc. (XBIO)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3,9500 | 4,2700 | 3,8140 | 4,2700 | 4,2700 | 5712 |
| 02 may 2024 | 3,9500 | 4,0200 | 3,9000 | 3,9000 | 3,9000 | 1000 |
| 01 may 2024 | 4,3400 | 4,3400 | 3,8200 | 4,1350 | 4,1350 | 3500 |
| 30 abr 2024 | 4,0000 | 4,3400 | 3,7700 | 4,3000 | 4,3000 | 3300 |
| 29 abr 2024 | 3,9700 | 4,1790 | 3,8000 | 4,0000 | 4,0000 | 4000 |
| 26 abr 2024 | 3,9900 | 4,1300 | 3,9900 | 4,0900 | 4,0900 | 700 |
| 25 abr 2024 | 3,8000 | 3,9750 | 3,7500 | 3,7760 | 3,7760 | 1700 |
| 24 abr 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 500 |
| 23 abr 2024 | 3,9450 | 4,1410 | 3,8100 | 3,8500 | 3,8500 | 2700 |
| 22 abr 2024 | 4,0600 | 4,1000 | 3,7600 | 3,7600 | 3,7600 | 7200 |
| 19 abr 2024 | 3,9800 | 4,2000 | 3,9800 | 4,2000 | 4,2000 | 800 |
| 18 abr 2024 | 3,9200 | 4,3900 | 3,9200 | 4,1400 | 4,1400 | 7900 |
| 17 abr 2024 | 4,3000 | 4,3000 | 3,8130 | 3,8600 | 3,8600 | 2800 |
| 16 abr 2024 | 3,9100 | 4,0150 | 3,8200 | 4,0150 | 4,0150 | 2600 |
| 15 abr 2024 | 4,1100 | 4,3150 | 4,1100 | 4,1400 | 4,1400 | 9100 |
| 12 abr 2024 | 4,4600 | 4,4600 | 4,3300 | 4,3300 | 4,3300 | 1400 |
| 11 abr 2024 | 4,5600 | 4,5600 | 4,3400 | 4,4290 | 4,4290 | 7100 |
| 10 abr 2024 | 4,6400 | 4,6860 | 4,6400 | 4,6860 | 4,6860 | 5300 |
| 09 abr 2024 | 4,6600 | 4,7300 | 4,6500 | 4,7200 | 4,7200 | 1500 |
| 08 abr 2024 | 4,6200 | 4,7400 | 4,6200 | 4,6500 | 4,6500 | 3900 |
| 05 abr 2024 | 4,4800 | 4,6400 | 4,4110 | 4,6300 | 4,6300 | 2500 |
| 04 abr 2024 | 4,7100 | 4,7100 | 4,4000 | 4,4000 | 4,4000 | 3500 |
| 03 abr 2024 | 4,3900 | 4,6400 | 4,3100 | 4,6200 | 4,6200 | 31.800 |
| 02 abr 2024 | 4,1500 | 4,4670 | 4,1500 | 4,3900 | 4,3900 | 20.200 |
| 01 abr 2024 | 3,8060 | 4,2000 | 3,8060 | 4,2000 | 4,2000 | 18.300 |
| 28 mar 2024 | 3,8970 | 3,9000 | 3,7700 | 3,7700 | 3,7700 | 3900 |
| 27 mar 2024 | 3,9600 | 4,1700 | 3,9600 | 3,9800 | 3,9800 | 9300 |
| 26 mar 2024 | 3,9900 | 4,0000 | 3,7700 | 3,8200 | 3,8200 | 4800 |
| 25 mar 2024 | 3,7600 | 4,0000 | 3,7500 | 3,9500 | 3,9500 | 8900 |
| 22 mar 2024 | 3,6500 | 3,9640 | 3,6500 | 3,8600 | 3,8600 | 2900 |
| 21 mar 2024 | 4,2500 | 4,2500 | 3,9300 | 3,9500 | 3,9500 | 17.400 |
| 20 mar 2024 | 4,2100 | 4,2100 | 4,1720 | 4,2000 | 4,2000 | 3300 |
| 19 mar 2024 | 4,2500 | 4,3500 | 4,2500 | 4,2500 | 4,2500 | 1300 |
| 18 mar 2024 | 4,3600 | 4,3600 | 4,0300 | 4,2500 | 4,2500 | 4300 |
| 15 mar 2024 | 4,2000 | 4,3800 | 4,1120 | 4,3500 | 4,3500 | 4600 |
| 14 mar 2024 | 4,2700 | 4,4000 | 4,1800 | 4,1850 | 4,1850 | 9700 |
| 13 mar 2024 | 3,9700 | 4,4000 | 3,9700 | 4,1700 | 4,1700 | 6100 |
| 12 mar 2024 | 4,0900 | 4,0900 | 3,9600 | 4,0000 | 4,0000 | 900 |
| 11 mar 2024 | 4,0500 | 4,3000 | 4,0400 | 4,2800 | 4,2800 | 9000 |
| 08 mar 2024 | 3,7740 | 4,2500 | 3,7670 | 4,0700 | 4,0700 | 9000 |
| 07 mar 2024 | 4,0850 | 4,1170 | 3,9800 | 3,9800 | 3,9800 | 3900 |
| 06 mar 2024 | 4,4200 | 4,4200 | 4,2320 | 4,2320 | 4,2320 | 700 |
| 05 mar 2024 | 4,1100 | 4,1200 | 4,0900 | 4,0900 | 4,0900 | 1900 |
| 04 mar 2024 | 4,4700 | 4,4900 | 3,9000 | 4,0500 | 4,0500 | 13.700 |
| 01 mar 2024 | 4,1600 | 4,4760 | 4,1340 | 4,3500 | 4,3500 | 27.700 |
| 29 feb 2024 | 3,9500 | 4,1420 | 3,9500 | 4,1420 | 4,1420 | 7900 |
| 28 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 700 |
| 27 feb 2024 | 3,6740 | 3,9300 | 3,6740 | 3,8290 | 3,8290 | 900 |
| 26 feb 2024 | 3,9600 | 3,9600 | 3,7300 | 3,9100 | 3,9100 | 3200 |
| 23 feb 2024 | 3,5960 | 3,9400 | 3,5960 | 3,9100 | 3,9100 | 3800 |
| 22 feb 2024 | 3,9200 | 3,9200 | 3,5500 | 3,6100 | 3,6100 | 1200 |
| 21 feb 2024 | 3,6870 | 3,7870 | 3,6870 | 3,7800 | 3,7800 | 2500 |
| 20 feb 2024 | 3,8800 | 3,8940 | 3,5500 | 3,8540 | 3,8540 | 2000 |
| 16 feb 2024 | 3,5700 | 3,8450 | 3,5700 | 3,8450 | 3,8450 | 2400 |
| 15 feb 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 14 feb 2024 | 3,5800 | 3,5800 | 3,5600 | 3,5600 | 3,5600 | 400 |
| 13 feb 2024 | 3,8600 | 3,9390 | 3,6250 | 3,9390 | 3,9390 | 4400 |
| 12 feb 2024 | 3,6600 | 3,8590 | 3,6150 | 3,8590 | 3,8590 | 5500 |
| 09 feb 2024 | 3,5500 | 3,8600 | 3,3300 | 3,8600 | 3,8600 | 2600 |
| 08 feb 2024 | 3,9600 | 4,1400 | 3,6200 | 3,7330 | 3,7330 | 2800 |
| 07 feb 2024 | 3,9200 | 4,1490 | 3,7500 | 3,7630 | 3,7630 | 7300 |
| 06 feb 2024 | 3,9330 | 3,9330 | 3,9200 | 3,9200 | 3,9200 | 700 |
| 05 feb 2024 | 3,7130 | 3,9600 | 3,6450 | 3,9600 | 3,9600 | 5600 |
| 02 feb 2024 | 3,6600 | 3,8000 | 3,6600 | 3,8000 | 3,8000 | 6500 |
| 01 feb 2024 | 3,8300 | 3,8500 | 3,5000 | 3,6750 | 3,6750 | 3900 |
| 31 ene 2024 | 3,6010 | 3,8600 | 3,5700 | 3,7510 | 3,7510 | 7800 |
| 30 ene 2024 | 3,6900 | 3,6900 | 3,5300 | 3,5300 | 3,5300 | 2200 |
| 29 ene 2024 | 3,2800 | 3,6100 | 3,2700 | 3,6100 | 3,6100 | 9500 |
| 26 ene 2024 | 3,2100 | 3,4600 | 3,2000 | 3,2870 | 3,2870 | 2200 |
| 25 ene 2024 | 3,3000 | 3,4020 | 3,3000 | 3,3000 | 3,3000 | 2700 |
| 24 ene 2024 | 3,4500 | 3,4500 | 3,0700 | 3,2700 | 3,2700 | 15.100 |
| 23 ene 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 300 |
| 22 ene 2024 | 3,5000 | 3,5600 | 3,4500 | 3,4500 | 3,4500 | 1500 |
| 19 ene 2024 | 3,4000 | 3,5000 | 3,4000 | 3,4750 | 3,4750 | 3200 |
| 18 ene 2024 | 3,6200 | 3,6200 | 3,4200 | 3,4200 | 3,4200 | 1500 |
| 17 ene 2024 | 3,6600 | 3,6600 | 3,4800 | 3,5000 | 3,5000 | 2100 |
| 16 ene 2024 | 3,8200 | 3,8200 | 3,4820 | 3,6600 | 3,6600 | 3600 |
| 12 ene 2024 | 3,8570 | 4,0300 | 3,6400 | 3,8400 | 3,8400 | 20.900 |
| 11 ene 2024 | 3,7700 | 3,8500 | 3,6500 | 3,8500 | 3,8500 | 6400 |
| 10 ene 2024 | 3,4700 | 3,8500 | 3,4700 | 3,6600 | 3,6600 | 19.100 |
| 09 ene 2024 | 3,6200 | 3,6800 | 3,4200 | 3,6500 | 3,6500 | 7600 |
| 08 ene 2024 | 3,6800 | 3,6800 | 3,4770 | 3,5730 | 3,5730 | 2400 |
| 05 ene 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
| 04 ene 2024 | 3,4100 | 3,5400 | 3,3700 | 3,4700 | 3,4700 | 2800 |
| 03 ene 2024 | 3,5030 | 3,5800 | 3,5000 | 3,5000 | 3,5000 | 4800 |
| 02 ene 2024 | 3,6200 | 3,7500 | 3,4220 | 3,5650 | 3,5650 | 1500 |
| 29 dic 2023 | 3,6000 | 3,6500 | 3,2800 | 3,4500 | 3,4500 | 7700 |
| 28 dic 2023 | 3,5500 | 3,7800 | 3,4800 | 3,6100 | 3,6100 | 10.300 |
| 27 dic 2023 | 3,3430 | 3,5600 | 3,2110 | 3,5600 | 3,5600 | 5300 |
| 26 dic 2023 | 3,2950 | 3,5000 | 3,2950 | 3,4900 | 3,4900 | 3700 |
| 22 dic 2023 | 3,2700 | 3,4100 | 3,2700 | 3,4100 | 3,4100 | 5300 |
| 21 dic 2023 | 3,1700 | 3,3200 | 3,1700 | 3,2950 | 3,2950 | 2200 |
| 20 dic 2023 | 3,3500 | 3,3500 | 3,1100 | 3,2100 | 3,2100 | 3100 |
| 19 dic 2023 | 3,5000 | 3,5000 | 3,3200 | 3,4900 | 3,4900 | 4900 |
| 18 dic 2023 | 3,4800 | 3,5100 | 3,3400 | 3,3400 | 3,3400 | 15.300 |
| 15 dic 2023 | 3,7000 | 3,7000 | 3,5100 | 3,5600 | 3,5600 | 9200 |
| 14 dic 2023 | 3,6800 | 3,9500 | 3,6800 | 3,7590 | 3,7590 | 4900 |
| 13 dic 2023 | 3,6700 | 3,6850 | 3,6600 | 3,6600 | 3,6600 | 1600 |
| 12 dic 2023 | 3,5150 | 3,8000 | 3,5150 | 3,6600 | 3,6600 | 3300 |
| 11 dic 2023 | 3,9400 | 4,0000 | 3,8800 | 3,8800 | 3,8800 | 6200 |
| *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.