Mercados españoles abiertos en 1 hr 15 mins
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.039,51 -30,17 (-0,08%) Dólar/Euro
1,0864 +0,0002 (+0,02%) Petróleo Brent
83,20 -0,51 (-0,61%) Bitcoin EUR
65.477,88 +3.668,09 (+5,93%)
XTI Aerospace, Inc. (XTIA)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
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 | 1,5900 | 1,6200 | 1,1000 | 1,1900 | 1,1900 | 1.114.100 |
| 17 may 2024 | 1,6700 | 1,6700 | 1,5700 | 1,5700 | 1,5700 | 195.900 |
| 16 may 2024 | 1,6000 | 1,6850 | 1,6000 | 1,6500 | 1,6500 | 226.700 |
| 15 may 2024 | 1,6600 | 1,6800 | 1,6000 | 1,6100 | 1,6100 | 155.400 |
| 14 may 2024 | 1,5300 | 1,7100 | 1,5300 | 1,6400 | 1,6400 | 236.400 |
| 13 may 2024 | 1,5700 | 1,6600 | 1,5500 | 1,5800 | 1,5800 | 295.900 |
| 10 may 2024 | 1,7200 | 1,7690 | 1,5900 | 1,6400 | 1,6400 | 296.300 |
| 09 may 2024 | 1,8600 | 1,8740 | 1,7200 | 1,7500 | 1,7500 | 346.100 |
| 08 may 2024 | 1,8100 | 2,0000 | 1,8100 | 1,8900 | 1,8900 | 213.400 |
| 07 may 2024 | 1,9800 | 2,0000 | 1,8150 | 1,8750 | 1,8750 | 320.300 |
| 06 may 2024 | 2,0500 | 2,1200 | 1,9900 | 2,0200 | 2,0200 | 161.600 |
| 03 may 2024 | 2,1400 | 2,2840 | 2,0300 | 2,0500 | 2,0500 | 172.000 |
| 02 may 2024 | 2,2000 | 2,2600 | 2,0500 | 2,2000 | 2,2000 | 151.900 |
| 01 may 2024 | 2,3000 | 2,4400 | 1,7500 | 2,2000 | 2,2000 | 919.100 |
| 30 abr 2024 | 2,6000 | 2,7000 | 2,5300 | 2,5500 | 2,5500 | 103.600 |
| 29 abr 2024 | 2,4000 | 2,7000 | 2,4000 | 2,6400 | 2,6400 | 165.500 |
| 26 abr 2024 | 2,4800 | 2,5650 | 2,3500 | 2,5000 | 2,5000 | 150.000 |
| 25 abr 2024 | 2,5000 | 2,5400 | 2,3100 | 2,4800 | 2,4800 | 137.300 |
| 24 abr 2024 | 2,8100 | 2,8400 | 2,5300 | 2,5500 | 2,5500 | 212.000 |
| 23 abr 2024 | 2,6700 | 3,1000 | 2,6700 | 2,8600 | 2,8600 | 247.000 |
| 22 abr 2024 | 2,7200 | 2,8100 | 2,6600 | 2,7200 | 2,7200 | 106.000 |
| 19 abr 2024 | 2,8500 | 2,8500 | 2,6500 | 2,7800 | 2,7800 | 178.800 |
| 18 abr 2024 | 2,9100 | 3,0300 | 2,8080 | 2,8700 | 2,8700 | 174.200 |
| 17 abr 2024 | 3,2900 | 3,3000 | 2,9080 | 2,9600 | 2,9600 | 249.800 |
| 16 abr 2024 | 3,8000 | 4,0960 | 3,1200 | 3,3400 | 3,3400 | 1.217.900 |
| 15 abr 2024 | 3,0500 | 3,7300 | 2,9900 | 3,6000 | 3,6000 | 673.100 |
| 12 abr 2024 | 2,7100 | 3,1600 | 2,7000 | 3,0900 | 3,0900 | 306.200 |
| 11 abr 2024 | 3,0000 | 3,0400 | 2,7200 | 2,8500 | 2,8500 | 246.500 |
| 10 abr 2024 | 2,9800 | 3,2000 | 2,7500 | 3,1300 | 3,1300 | 376.000 |
| 09 abr 2024 | 2,6700 | 3,1500 | 2,4200 | 3,0300 | 3,0300 | 531.600 |
| 08 abr 2024 | 3,0500 | 3,0500 | 2,6400 | 2,7500 | 2,7500 | 364.800 |
| 05 abr 2024 | 3,6600 | 3,8300 | 2,4200 | 2,7800 | 2,7800 | 1.291.700 |
| 04 abr 2024 | 4,0000 | 4,0750 | 3,5100 | 3,8000 | 3,8000 | 1.900.800 |
| 03 abr 2024 | 4,3000 | 5,0800 | 4,0600 | 4,5900 | 4,5900 | 21.321.600 |
| 02 abr 2024 | 3,0200 | 4,2800 | 2,9100 | 3,5000 | 3,5000 | 60.741.800 |
| 01 abr 2024 | 1,7200 | 2,2500 | 1,7200 | 2,0600 | 2,0600 | 730.800 |
| 28 mar 2024 | 1,7400 | 1,8400 | 1,7200 | 1,7250 | 1,7250 | 119.500 |
| 27 mar 2024 | 1,8900 | 1,8900 | 1,7100 | 1,7200 | 1,7200 | 236.900 |
| 26 mar 2024 | 2,0900 | 2,1000 | 1,8730 | 1,9250 | 1,9250 | 228.700 |
| 25 mar 2024 | 2,2700 | 2,2800 | 2,0600 | 2,1200 | 2,1200 | 160.200 |
| 22 mar 2024 | 2,1500 | 2,3000 | 2,0900 | 2,2700 | 2,2700 | 171.100 |
| 21 mar 2024 | 2,1500 | 2,2490 | 2,1500 | 2,1500 | 2,1500 | 149.100 |
| 20 mar 2024 | 2,2600 | 2,3000 | 1,9990 | 2,1600 | 2,1600 | 339.700 |
| 19 mar 2024 | 2,3100 | 2,5000 | 1,9600 | 2,4300 | 2,4300 | 1.805.900 |
| 18 mar 2024 | 2,4500 | 2,4600 | 2,0800 | 2,1000 | 2,1000 | 375.600 |
| 15 mar 2024 | 2,4900 | 2,5000 | 2,2500 | 2,4300 | 2,4300 | 359.500 |
| 14 mar 2024 | 3,6200 | 3,7900 | 2,4000 | 2,5400 | 2,5400 | 1.020.800 |
| 13 mar 2024 | 5,9600 | 6,3920 | 3,3010 | 3,5000 | 3,5000 | 1.131.900 |
| 13 mar 2024 | 1:100 Split de acciones | |||||
| 12 mar 2024 | 6,7000 | 6,8000 | 5,2000 | 5,3000 | 5,3000 | 408.531 |
| 11 mar 2024 | 5,1000 | 8,0000 | 5,0000 | 5,9000 | 5,9000 | 1.444.850 |
| 08 mar 2024 | 5,2000 | 5,7000 | 5,0000 | 5,3000 | 5,3000 | 107.546 |
| 07 mar 2024 | 5,0000 | 5,2000 | 4,8000 | 4,9000 | 4,9000 | 107.378 |
| 06 mar 2024 | 5,4000 | 5,9000 | 5,0000 | 5,5000 | 5,5000 | 305.826 |
| 05 mar 2024 | 4,7000 | 5,5000 | 4,5000 | 4,9000 | 4,9000 | 298.543 |
| 04 mar 2024 | 4,8000 | 4,8000 | 4,5000 | 4,6000 | 4,6000 | 60.305 |
| 01 mar 2024 | 4,6000 | 4,8000 | 4,5000 | 4,7000 | 4,7000 | 49.545 |
| 29 feb 2024 | 4,8000 | 4,8000 | 4,5000 | 4,6000 | 4,6000 | 36.394 |
| 28 feb 2024 | 4,8000 | 4,9000 | 4,6000 | 4,6000 | 4,6000 | 45.792 |
| 27 feb 2024 | 4,6000 | 4,8000 | 4,4000 | 4,8000 | 4,8000 | 77.404 |
| 26 feb 2024 | 4,6000 | 5,0000 | 4,4000 | 4,5000 | 4,5000 | 73.424 |
| 23 feb 2024 | 4,9000 | 4,9000 | 4,4000 | 4,6000 | 4,6000 | 150.843 |
| 22 feb 2024 | 5,0000 | 5,0000 | 4,8000 | 4,8000 | 4,8000 | 32.540 |
| 21 feb 2024 | 5,0000 | 5,1000 | 4,8000 | 5,0000 | 5,0000 | 43.101 |
| 20 feb 2024 | 5,2000 | 5,2000 | 5,0000 | 5,0000 | 5,0000 | 33.022 |
| 16 feb 2024 | 5,1000 | 5,1000 | 4,9000 | 5,1000 | 5,1000 | 56.765 |
| 15 feb 2024 | 5,0000 | 5,1000 | 4,9000 | 5,0000 | 5,0000 | 61.734 |
| 14 feb 2024 | 5,0000 | 5,0000 | 4,8000 | 5,0000 | 5,0000 | 43.948 |
| 13 feb 2024 | 5,3000 | 5,3000 | 4,2000 | 5,0000 | 5,0000 | 121.988 |
| 12 feb 2024 | 5,3000 | 5,3000 | 5,0000 | 5,1000 | 5,1000 | 121.082 |
| 09 feb 2024 | 5,3000 | 5,3000 | 4,9000 | 5,0000 | 5,0000 | 84.027 |
| 08 feb 2024 | 4,9000 | 5,6000 | 4,8000 | 5,0000 | 5,0000 | 167.864 |
| 07 feb 2024 | 5,1000 | 5,1000 | 4,8000 | 4,9000 | 4,9000 | 73.621 |
| 06 feb 2024 | 5,1000 | 5,2000 | 5,0000 | 5,1000 | 5,1000 | 47.333 |
| 05 feb 2024 | 5,5000 | 5,5000 | 5,1000 | 5,1000 | 5,1000 | 59.444 |
| 02 feb 2024 | 5,2000 | 5,7000 | 5,2000 | 5,3000 | 5,3000 | 37.383 |
| 01 feb 2024 | 5,4000 | 5,4000 | 5,2000 | 5,2000 | 5,2000 | 51.459 |
| 31 ene 2024 | 5,3000 | 5,7000 | 5,2000 | 5,4000 | 5,4000 | 101.773 |
| 30 ene 2024 | 5,3000 | 5,3000 | 5,1000 | 5,2000 | 5,2000 | 39.703 |
| 29 ene 2024 | 5,4000 | 5,4000 | 5,2000 | 5,3000 | 5,3000 | 62.777 |
| 26 ene 2024 | 5,1000 | 5,3000 | 5,0000 | 5,3000 | 5,3000 | 76.133 |
| 25 ene 2024 | 4,8000 | 5,4000 | 4,7000 | 5,2000 | 5,2000 | 163.855 |
| 24 ene 2024 | 4,9000 | 4,9000 | 4,6000 | 4,7000 | 4,7000 | 74.205 |
| 23 ene 2024 | 5,1000 | 5,2000 | 4,6000 | 4,8000 | 4,8000 | 120.234 |
| 22 ene 2024 | 5,2000 | 5,4000 | 5,0000 | 5,1000 | 5,1000 | 100.566 |
| 19 ene 2024 | 5,0000 | 5,2000 | 4,8000 | 5,2000 | 5,2000 | 99.544 |
| 18 ene 2024 | 5,3000 | 5,4000 | 4,9000 | 5,0000 | 5,0000 | 144.191 |
| 17 ene 2024 | 5,2000 | 6,0000 | 4,8000 | 5,6000 | 5,6000 | 272.148 |
| 16 ene 2024 | 4,8000 | 5,8000 | 4,1000 | 5,2000 | 5,2000 | 449.998 |
| 12 ene 2024 | 6,9000 | 7,0000 | 4,6000 | 4,8000 | 4,8000 | 1.339.385 |
| 11 ene 2024 | 4,9000 | 4,9000 | 4,4000 | 4,5000 | 4,5000 | 92.717 |
| 10 ene 2024 | 5,0000 | 5,2000 | 4,8000 | 4,8000 | 4,8000 | 74.575 |
| 09 ene 2024 | 5,2000 | 5,2000 | 5,0000 | 5,0000 | 5,0000 | 52.809 |
| 08 ene 2024 | 5,2000 | 5,4000 | 5,0000 | 5,2000 | 5,2000 | 96.807 |
| 05 ene 2024 | 5,5000 | 5,6000 | 5,2000 | 5,2000 | 5,2000 | 50.463 |
| 04 ene 2024 | 5,4000 | 5,5000 | 5,3000 | 5,5000 | 5,5000 | 39.694 |
| 03 ene 2024 | 5,4000 | 5,7000 | 5,1000 | 5,5000 | 5,5000 | 67.083 |
| 02 ene 2024 | 5,6000 | 5,7000 | 5,3000 | 5,4000 | 5,4000 | 76.152 |
| 29 dic 2023 | 5,8000 | 5,8000 | 5,4000 | 5,6000 | 5,6000 | 85.224 |
| 28 dic 2023 | 5,9000 | 5,9000 | 5,4000 | 5,6000 | 5,6000 | 136.365 |
| *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.