Mercados españoles cerrados
S&P 500
5.554,13 +58,61 (+1,07%) Nasdaq
17.395,53 +369,65 (+2,17%) NIKKEI 225
35.619,77 -539,39 (-1,49%) Dólar/Euro
1,1019 -0,0004 (-0,03%) Petróleo Brent
70,69 +1,50 (+2,17%) Bitcoin EUR
52.228,33 -122,96 (-0,23%)
Yatsen Holding Limited (YSG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
11 sept 2023 - 11 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 3,5300 | 3,5500 | 3,2400 | 3,2600 | 3,2600 | 112.189 |
| 10 sept 2024 | 3,4800 | 3,6800 | 3,3750 | 3,5300 | 3,5300 | 255.000 |
| 09 sept 2024 | 3,1800 | 3,3700 | 3,1800 | 3,3200 | 3,3200 | 104.600 |
| 06 sept 2024 | 3,2300 | 3,3200 | 3,1700 | 3,2000 | 3,2000 | 95.100 |
| 05 sept 2024 | 3,0500 | 3,3600 | 3,0350 | 3,2500 | 3,2500 | 190.600 |
| 04 sept 2024 | 3,1700 | 3,1800 | 3,0400 | 3,0600 | 3,0600 | 113.100 |
| 03 sept 2024 | 3,1700 | 3,2300 | 3,1300 | 3,1700 | 3,1700 | 60.500 |
| 30 ago 2024 | 3,1520 | 3,2760 | 3,1400 | 3,1900 | 3,1900 | 58.900 |
| 29 ago 2024 | 3,1200 | 3,2600 | 3,0900 | 3,1400 | 3,1400 | 82.800 |
| 28 ago 2024 | 3,0600 | 3,3000 | 3,0530 | 3,1100 | 3,1100 | 65.300 |
| 27 ago 2024 | 3,1100 | 3,2000 | 3,0600 | 3,0600 | 3,0600 | 96.500 |
| 26 ago 2024 | 3,4000 | 3,4000 | 3,0900 | 3,1200 | 3,1200 | 144.500 |
| 23 ago 2024 | 3,5200 | 3,5610 | 3,3500 | 3,3500 | 3,3500 | 151.100 |
| 22 ago 2024 | 3,5800 | 3,6210 | 3,4400 | 3,4700 | 3,4700 | 115.900 |
| 21 ago 2024 | 3,5800 | 3,7100 | 3,5100 | 3,5800 | 3,5800 | 162.500 |
| 20 ago 2024 | 3,5400 | 3,7600 | 3,4900 | 3,6200 | 3,6200 | 148.500 |
| 19 ago 2024 | 3,8200 | 3,9400 | 3,5900 | 3,7400 | 3,7400 | 123.800 |
| 16 ago 2024 | 3,7300 | 3,8600 | 3,7200 | 3,7700 | 3,7700 | 124.700 |
| 15 ago 2024 | 3,7700 | 3,8900 | 3,7050 | 3,7800 | 3,7800 | 126.700 |
| 14 ago 2024 | 3,6100 | 3,8100 | 3,5800 | 3,6900 | 3,6900 | 96.800 |
| 13 ago 2024 | 3,6800 | 3,7500 | 3,5500 | 3,6600 | 3,6600 | 76.400 |
| 12 ago 2024 | 3,5800 | 3,7640 | 3,5800 | 3,6700 | 3,6700 | 91.000 |
| 09 ago 2024 | 3,8100 | 3,8100 | 3,6500 | 3,6500 | 3,6500 | 87.900 |
| 08 ago 2024 | 3,6000 | 3,8000 | 3,6000 | 3,7800 | 3,7800 | 137.100 |
| 07 ago 2024 | 3,7100 | 3,7700 | 3,5700 | 3,6000 | 3,6000 | 99.200 |
| 06 ago 2024 | 3,7300 | 3,8300 | 3,6300 | 3,6400 | 3,6400 | 118.300 |
| 05 ago 2024 | 3,5700 | 3,8300 | 3,5300 | 3,7300 | 3,7300 | 139.200 |
| 02 ago 2024 | 3,8100 | 3,9000 | 3,7600 | 3,8000 | 3,8000 | 131.400 |
| 01 ago 2024 | 3,9000 | 3,9900 | 3,8300 | 3,8500 | 3,8500 | 100.200 |
| 31 jul 2024 | 3,9300 | 4,0500 | 3,8800 | 3,9100 | 3,9100 | 138.900 |
| 30 jul 2024 | 3,8400 | 4,0800 | 3,8200 | 3,9100 | 3,9100 | 153.300 |
| 29 jul 2024 | 3,8800 | 3,9950 | 3,7700 | 3,9100 | 3,9100 | 200.700 |
| 26 jul 2024 | 3,7800 | 3,9000 | 3,7400 | 3,8000 | 3,8000 | 190.600 |
| 25 jul 2024 | 3,5500 | 3,7500 | 3,5500 | 3,7300 | 3,7300 | 134.700 |
| 24 jul 2024 | 3,6300 | 3,7700 | 3,4900 | 3,5400 | 3,5400 | 135.100 |
| 23 jul 2024 | 3,6000 | 3,6600 | 3,5750 | 3,6200 | 3,6200 | 124.400 |
| 22 jul 2024 | 3,5600 | 3,6700 | 3,4500 | 3,5600 | 3,5600 | 141.300 |
| 19 jul 2024 | 3,2400 | 3,5700 | 3,2400 | 3,5200 | 3,5200 | 113.600 |
| 18 jul 2024 | 3,5800 | 3,6200 | 3,2600 | 3,2900 | 3,2900 | 213.600 |
| 17 jul 2024 | 3,6200 | 3,8700 | 3,4700 | 3,5000 | 3,5000 | 184.700 |
| 16 jul 2024 | 3,5000 | 3,7000 | 3,4900 | 3,6600 | 3,6600 | 196.500 |
| 15 jul 2024 | 3,5000 | 3,6500 | 3,4300 | 3,4900 | 3,4900 | 189.700 |
| 12 jul 2024 | 3,6400 | 3,7800 | 3,4600 | 3,4900 | 3,4900 | 180.300 |
| 11 jul 2024 | 3,6100 | 3,7600 | 3,5400 | 3,6100 | 3,6100 | 166.900 |
| 10 jul 2024 | 3,4000 | 3,7200 | 3,3150 | 3,5800 | 3,5800 | 196.500 |
| 09 jul 2024 | 3,5600 | 3,6930 | 3,4000 | 3,4600 | 3,4600 | 261.400 |
| 08 jul 2024 | 3,2000 | 3,5900 | 3,1900 | 3,4600 | 3,4600 | 181.100 |
| 05 jul 2024 | 3,2000 | 3,3800 | 3,1500 | 3,2000 | 3,2000 | 192.600 |
| 03 jul 2024 | 3,0300 | 3,3100 | 3,0300 | 3,1800 | 3,1800 | 178.600 |
| 02 jul 2024 | 2,9500 | 3,1400 | 2,9500 | 3,0200 | 3,0200 | 136.400 |
| 01 jul 2024 | 2,6400 | 2,9800 | 2,6400 | 2,9600 | 2,9600 | 140.700 |
| 28 jun 2024 | 2,9100 | 2,9100 | 2,6000 | 2,6600 | 2,6600 | 365.000 |
| 27 jun 2024 | 2,8900 | 3,0500 | 2,8300 | 2,9100 | 2,9100 | 219.800 |
| 26 jun 2024 | 2,8000 | 2,9500 | 2,8000 | 2,9100 | 2,9100 | 219.800 |
| 25 jun 2024 | 2,9900 | 3,0200 | 2,6600 | 2,7900 | 2,7900 | 470.800 |
| 24 jun 2024 | 3,0800 | 3,1800 | 2,9700 | 3,0100 | 3,0100 | 232.700 |
| 21 jun 2024 | 3,1900 | 3,2100 | 3,0400 | 3,1100 | 3,1100 | 172.500 |
| 20 jun 2024 | 3,2200 | 3,3500 | 3,1300 | 3,1700 | 3,1700 | 202.100 |
| 18 jun 2024 | 3,2600 | 3,3350 | 3,1600 | 3,1900 | 3,1900 | 173.000 |
| 17 jun 2024 | 3,3500 | 3,4000 | 3,2100 | 3,2200 | 3,2200 | 193.700 |
| 14 jun 2024 | 3,2800 | 3,4700 | 3,2300 | 3,3300 | 3,3300 | 227.400 |
| 13 jun 2024 | 3,1900 | 3,4500 | 3,1900 | 3,2700 | 3,2700 | 210.700 |
| 12 jun 2024 | 3,1500 | 3,3500 | 3,1100 | 3,2000 | 3,2000 | 201.400 |
| 11 jun 2024 | 2,8900 | 3,2300 | 2,8700 | 3,1300 | 3,1300 | 225.400 |
| 10 jun 2024 | 3,1100 | 3,1100 | 2,8300 | 2,8600 | 2,8600 | 250.900 |
| 07 jun 2024 | 3,3400 | 3,3400 | 3,1000 | 3,1500 | 3,1500 | 181.100 |
| 06 jun 2024 | 3,3600 | 3,5000 | 3,3100 | 3,3500 | 3,3500 | 250.600 |
| 05 jun 2024 | 3,1000 | 3,3500 | 3,0600 | 3,3400 | 3,3400 | 209.400 |
| 04 jun 2024 | 3,1800 | 3,2300 | 3,0200 | 3,0600 | 3,0600 | 221.100 |
| 03 jun 2024 | 3,4500 | 3,4500 | 3,1300 | 3,1700 | 3,1700 | 227.000 |
| 31 may 2024 | 3,3800 | 3,4300 | 3,2700 | 3,4000 | 3,4000 | 222.500 |
| 30 may 2024 | 3,1600 | 3,3800 | 3,0500 | 3,3800 | 3,3800 | 237.500 |
| 29 may 2024 | 3,2600 | 3,2700 | 2,9800 | 3,1500 | 3,1500 | 539.700 |
| 28 may 2024 | 3,4000 | 3,5000 | 3,1700 | 3,3600 | 3,3600 | 225.100 |
| 24 may 2024 | 3,2800 | 3,4000 | 3,0600 | 3,4000 | 3,4000 | 422.300 |
| 23 may 2024 | 3,3100 | 3,5400 | 3,2450 | 3,2800 | 3,2800 | 340.200 |
| 22 may 2024 | 4,0000 | 4,1000 | 3,0100 | 3,2800 | 3,2800 | 988.400 |
| 21 may 2024 | 4,3600 | 4,6300 | 4,3600 | 4,5500 | 4,5500 | 278.400 |
| 20 may 2024 | 4,5300 | 4,6400 | 4,4400 | 4,4600 | 4,4600 | 223.700 |
| 17 may 2024 | 4,4100 | 4,5300 | 4,2100 | 4,5000 | 4,5000 | 595.000 |
| 16 may 2024 | 4,3500 | 4,5800 | 4,3300 | 4,3800 | 4,3800 | 293.900 |
| 15 may 2024 | 4,5500 | 4,6600 | 4,2800 | 4,3500 | 4,3500 | 332.400 |
| 14 may 2024 | 4,5700 | 4,8000 | 4,4800 | 4,5500 | 4,5500 | 264.400 |
| 13 may 2024 | 4,5700 | 4,8900 | 4,5150 | 4,7000 | 4,7000 | 359.400 |
| 10 may 2024 | 4,6800 | 4,8300 | 4,5400 | 4,5400 | 4,5400 | 359.000 |
| 09 may 2024 | 4,3600 | 4,6700 | 4,3200 | 4,6300 | 4,6300 | 289.800 |
| 08 may 2024 | 4,3800 | 4,4600 | 4,2600 | 4,3200 | 4,3200 | 278.300 |
| 07 may 2024 | 4,3600 | 4,5800 | 4,3500 | 4,4300 | 4,4300 | 258.400 |
| 06 may 2024 | 4,3800 | 4,5400 | 4,2800 | 4,3600 | 4,3600 | 319.500 |
| 03 may 2024 | 4,3000 | 4,4100 | 4,1800 | 4,3400 | 4,3400 | 484.800 |
| 02 may 2024 | 4,1700 | 4,3200 | 4,0700 | 4,2100 | 4,2100 | 281.800 |
| 01 may 2024 | 4,3800 | 4,4100 | 4,0900 | 4,1500 | 4,1500 | 394.400 |
| 30 abr 2024 | 4,3800 | 4,5400 | 4,1880 | 4,3700 | 4,3700 | 276.000 |
| 29 abr 2024 | 4,7700 | 4,8000 | 4,2220 | 4,4900 | 4,4900 | 477.800 |
| 26 abr 2024 | 4,6300 | 4,8800 | 4,6000 | 4,8400 | 4,8400 | 563.000 |
| 25 abr 2024 | 4,2800 | 4,5500 | 4,2300 | 4,4700 | 4,4700 | 416.300 |
| 24 abr 2024 | 4,1300 | 4,3050 | 3,9900 | 4,2400 | 4,2400 | 329.200 |
| 23 abr 2024 | 4,0000 | 4,4800 | 3,8900 | 3,9300 | 3,9300 | 474.600 |
| 22 abr 2024 | 3,7900 | 3,9450 | 3,7000 | 3,8000 | 3,8000 | 309.800 |
| 19 abr 2024 | 3,5200 | 3,8500 | 3,4600 | 3,7500 | 3,7500 | 236.100 |
| *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.