Mercados españoles cerrados

Yatra Online, Inc. (YTRA)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,1420+0,0420 (+3,82%)
Al cierre: 04:00PM EDT
1,1100 -0,03 (-2,80%)
Después del cierre: 04:17PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20241,12001,17001,10001,14201,1420167.800
20 jun 20241,12001,12001,10001,11501,115086.700
18 jun 20241,12001,14001,10001,12001,1200106.500
17 jun 20241,16001,19001,10001,11001,1100140.200
14 jun 20241,18001,18101,11001,15001,1500241.700
13 jun 20241,27001,27001,15001,18001,1800160.200
12 jun 20241,35001,35601,23001,25001,2500217.300
11 jun 20241,30001,36001,26001,35501,3550206.000
10 jun 20241,17001,31001,11001,30001,3000553.800
07 jun 20241,24001,24001,07001,20001,20001.322.100
06 jun 20241,31001,31501,14001,25501,2550520.400
05 jun 20241,31001,33001,29801,31001,3100109.300
04 jun 20241,32001,33901,29301,30501,305047.900
03 jun 20241,30001,37001,29001,31001,3100182.000
31 may 20241,46001,48001,18501,28001,2800746.900
30 may 20241,62001,67001,60001,61001,6100332.700
29 may 20241,55001,61001,55001,60001,6000204.200
28 may 20241,55001,60001,55001,57801,5780311.800
24 may 20241,54001,59001,49001,59001,5900236.100
23 may 20241,56001,56001,52001,53001,530073.100
22 may 20241,57001,59001,55001,56001,560017.500
21 may 20241,54001,59001,54001,57001,570035.400
20 may 20241,60001,60001,53001,54001,540064.700
17 may 20241,64001,67001,60001,61001,6100189.300
16 may 20241,48001,64001,48001,64001,6400200.100
15 may 20241,49001,51001,47001,47001,4700116.500
14 may 20241,47001,49501,47001,48001,480097.300
13 may 20241,46001,49001,43001,48001,4800103.300
10 may 20241,45001,47001,39001,46001,4600130.200
09 may 20241,46001,47001,45001,46001,460039.900
08 may 20241,46001,48001,45001,47001,470069.700
07 may 20241,54001,54001,45001,47001,4700191.600
06 may 20241,45001,47001,42001,44001,4400133.500
03 may 20241,48001,50001,44001,44001,4400271.900
02 may 20241,46001,47901,46001,47001,470082.000
01 may 20241,44001,45001,42001,43001,430091.800
30 abr 20241,42001,48001,42001,46001,460093.300
29 abr 20241,32001,43001,32001,42001,4200197.600
26 abr 20241,27001,33001,25001,30001,3000130.800
25 abr 20241,26001,27901,23001,25001,2500123.800
24 abr 20241,29001,33801,24001,25001,2500476.400
23 abr 20241,30001,39001,28001,29001,2900458.200
22 abr 20241,31001,38001,29001,29001,2900637.000
19 abr 20241,44001,45001,38001,39501,3950389.400
18 abr 20241,42001,44001,41001,43001,4300183.100
17 abr 20241,46001,46001,40001,40001,4000196.100
16 abr 20241,41001,48701,39501,46001,4600219.700
15 abr 20241,50001,54001,41001,41001,4100238.900
12 abr 20241,50001,55401,49001,52001,5200126.000
11 abr 20241,54001,58001,48001,48001,4800294.300
10 abr 20241,54001,60001,53001,55001,5500128.700
09 abr 20241,60001,60001,47001,54001,5400123.100
08 abr 20241,60001,61501,57001,61001,610064.600
05 abr 20241,63001,65001,60001,63001,6300213.300
04 abr 20241,63001,64001,61001,61001,6100125.900
03 abr 20241,63001,64901,61001,63001,6300139.100
02 abr 20241,66001,66001,60001,61701,6170149.500
01 abr 20241,65001,65001,63001,64001,6400197.500
28 mar 20241,64001,64001,58001,59001,590090.500
27 mar 20241,64001,64001,59501,63001,6300111.400
26 mar 20241,60001,62501,59001,61001,610099.400
25 mar 20241,58001,66001,56001,59001,5900145.400
22 mar 20241,48001,61001,48001,59001,5900177.400
21 mar 20241,42001,50001,42001,47501,475091.000
20 mar 20241,43001,43001,39001,40001,4000715.900
19 mar 20241,44001,45001,39001,42501,4250304.500
18 mar 20241,47001,59001,43001,44001,4400614.500
15 mar 20241,56001,56601,46001,47001,4700589.200
14 mar 20241,53001,58701,53001,55501,555076.900
13 mar 20241,56001,60001,49001,53001,5300200.700
12 mar 20241,49001,60701,49001,52001,5200482.200
11 mar 20241,47001,49501,45001,47001,470093.600
08 mar 20241,53001,53001,46001,50001,500065.600
07 mar 20241,50001,52001,46001,50001,500068.900
06 mar 20241,50001,54001,48001,50001,500082.500
05 mar 20241,58001,60001,49001,49001,4900178.300
04 mar 20241,60001,64001,59001,59001,5900107.300
01 mar 20241,59001,63501,59001,61001,610056.700
29 feb 20241,67001,67001,59001,61001,6100116.300
28 feb 20241,60001,62001,60001,61001,610072.200
27 feb 20241,58001,61001,58001,60001,600083.000
26 feb 20241,58001,61001,58001,58001,580046.700
23 feb 20241,58001,61001,58001,58001,580069.800
22 feb 20241,61001,61001,58001,59001,590088.400
21 feb 20241,62001,63001,60001,61001,6100150.800
20 feb 20241,61001,63001,61001,61001,6100147.600
16 feb 20241,61001,64001,61001,63001,6300191.600
15 feb 20241,63001,65501,61001,62001,6200118.100
14 feb 20241,65001,69801,61001,64001,6400247.200
13 feb 20241,60001,63001,59001,59001,5900175.900
12 feb 20241,61001,63001,61001,61501,615099.800
09 feb 20241,62001,65601,61001,63001,630039.800
08 feb 20241,61001,65001,58501,62001,620075.800
07 feb 20241,64001,64001,61001,61001,610049.100
06 feb 20241,64001,65801,61001,62001,620058.200
05 feb 20241,65001,66001,62001,64001,640063.600
02 feb 20241,65701,68001,61001,63001,6300144.400
01 feb 20241,70001,70001,65001,67001,670062.500
31 ene 20241,68001,70001,67001,69001,690054.300
30 ene 20241,69001,72001,68001,69001,690048.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...