Mercados españoles abiertos en 1 hr 12 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.132,84 +328,19 (+0,85%) Dólar/Euro
1,0745 +0,0008 (+0,08%) Petróleo Brent
86,09 +0,08 (+0,09%) Bitcoin EUR
56.800,66 -1.263,78 (-2,18%)
Zapp Electric Vehicles Group Limited (ZAPP)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 2,2600 | 2,7300 | 2,1400 | 2,1400 | 2,1400 | 1.441.300 |
| 21 jun 2024 | 2,2000 | 2,4090 | 1,9500 | 2,2100 | 2,2100 | 2.107.100 |
| 20 jun 2024 | 1,9300 | 3,8500 | 1,7100 | 2,3600 | 2,3600 | 91.493.100 |
| 18 jun 2024 | 1,6100 | 1,6470 | 1,3500 | 1,3600 | 1,3600 | 739.600 |
| 17 jun 2024 | 1,9600 | 2,2200 | 1,6700 | 1,7900 | 1,7900 | 1.980.800 |
| 14 jun 2024 | 1,9700 | 2,6400 | 1,8300 | 2,1700 | 2,1700 | 7.924.600 |
| 13 jun 2024 | 0,7920 | 3,0700 | 0,7510 | 2,4300 | 2,4300 | 54.502.200 |
| 12 jun 2024 | 0,7150 | 0,7900 | 0,7000 | 0,7150 | 0,7150 | 56.900 |
| 11 jun 2024 | 0,7150 | 0,8000 | 0,7000 | 0,7500 | 0,7500 | 47.900 |
| 10 jun 2024 | 0,8230 | 0,8400 | 0,7350 | 0,7600 | 0,7600 | 153.300 |
| 07 jun 2024 | 0,8800 | 0,9200 | 0,8100 | 0,8220 | 0,8220 | 55.500 |
| 06 jun 2024 | 0,8500 | 0,9330 | 0,8290 | 0,8760 | 0,8760 | 128.800 |
| 05 jun 2024 | 0,8390 | 0,8600 | 0,8300 | 0,8570 | 0,8570 | 24.800 |
| 04 jun 2024 | 0,9400 | 0,9800 | 0,8170 | 0,8200 | 0,8200 | 158.800 |
| 03 jun 2024 | 1,0100 | 1,0100 | 0,9360 | 0,9400 | 0,9400 | 53.600 |
| 31 may 2024 | 0,9700 | 1,0100 | 0,9160 | 0,9930 | 0,9930 | 50.800 |
| 30 may 2024 | 0,9860 | 1,0000 | 0,9050 | 0,9400 | 0,9400 | 94.000 |
| 29 may 2024 | 0,9940 | 1,1000 | 0,9250 | 0,9500 | 0,9500 | 52.000 |
| 28 may 2024 | 0,9690 | 1,0300 | 0,9300 | 0,9940 | 0,9940 | 60.300 |
| 24 may 2024 | 1,0200 | 1,0900 | 0,8600 | 0,9800 | 0,9800 | 166.000 |
| 23 may 2024 | 1,0800 | 1,1400 | 0,9300 | 1,0200 | 1,0200 | 276.100 |
| 22 may 2024 | 1,2500 | 1,2650 | 1,0400 | 1,0800 | 1,0800 | 189.400 |
| 21 may 2024 | 1,2500 | 1,3500 | 1,2130 | 1,2850 | 1,2850 | 77.000 |
| 20 may 2024 | 1,3300 | 1,5000 | 1,2000 | 1,2500 | 1,2500 | 162.500 |
| 17 may 2024 | 1,3400 | 1,3590 | 1,2800 | 1,2900 | 1,2900 | 74.000 |
| 16 may 2024 | 1,4100 | 1,4490 | 1,2600 | 1,3000 | 1,3000 | 128.500 |
| 15 may 2024 | 1,5400 | 1,6400 | 1,2500 | 1,4000 | 1,4000 | 233.200 |
| 14 may 2024 | 1,6300 | 1,6610 | 1,3800 | 1,4500 | 1,4500 | 201.600 |
| 13 may 2024 | 1,6500 | 1,7500 | 1,5900 | 1,6000 | 1,6000 | 92.500 |
| 10 may 2024 | 1,6600 | 1,9700 | 1,6200 | 1,6500 | 1,6500 | 113.200 |
| 09 may 2024 | 1,7500 | 1,8300 | 1,6200 | 1,7000 | 1,7000 | 228.800 |
| 08 may 2024 | 1,8400 | 1,9400 | 1,7640 | 1,8000 | 1,8000 | 242.700 |
| 07 may 2024 | 1,8900 | 2,2400 | 1,8110 | 1,8110 | 1,8110 | 462.800 |
| 06 may 2024 | 1,9200 | 2,0800 | 1,7400 | 1,8500 | 1,8500 | 333.100 |
| 03 may 2024 | 2,5100 | 2,8700 | 1,8590 | 1,9100 | 1,9100 | 1.231.200 |
| 02 may 2024 | 2,4200 | 2,6900 | 2,3800 | 2,5350 | 2,5350 | 131.000 |
| 01 may 2024 | 2,5100 | 2,5700 | 2,2400 | 2,4900 | 2,4900 | 99.300 |
| 30 abr 2024 | 2,5700 | 2,8900 | 2,4800 | 2,5500 | 2,5500 | 224.800 |
| 29 abr 2024 | 2,8200 | 4,4600 | 2,7400 | 2,7700 | 2,7700 | 1.574.600 |
| 26 abr 2024 | 2,9500 | 3,2100 | 2,7000 | 2,8600 | 2,8600 | 28.800 |
| 25 abr 2024 | 3,4900 | 3,4900 | 2,9600 | 2,9600 | 2,9600 | 60.400 |
| 24 abr 2024 | 5,0000 | 5,0080 | 3,8030 | 3,9100 | 3,9100 | 65.100 |
| 23 abr 2024 | 3,8000 | 6,4100 | 3,7200 | 4,5110 | 4,5110 | 378.500 |
| 23 abr 2024 | 1:20 Split de acciones | |||||
| 22 abr 2024 | 2,8000 | 6,7600 | 2,8000 | 4,4400 | 4,4400 | 832.825 |
| 19 abr 2024 | 3,2000 | 3,2800 | 2,9000 | 2,9600 | 2,9600 | 12.795 |
| 18 abr 2024 | 3,4000 | 3,4000 | 2,8200 | 2,9600 | 2,9600 | 11.585 |
| 17 abr 2024 | 5,0400 | 5,0400 | 2,6000 | 3,3000 | 3,3000 | 29.525 |
| 16 abr 2024 | 5,2400 | 5,2400 | 4,8000 | 4,9600 | 4,9600 | 2645 |
| 15 abr 2024 | 5,1600 | 5,4200 | 5,0000 | 5,2200 | 5,2200 | 465 |
| 12 abr 2024 | 5,4200 | 5,4200 | 4,8000 | 5,2000 | 5,2000 | 2880 |
| 11 abr 2024 | 5,0400 | 5,3000 | 5,0400 | 5,2000 | 5,2000 | 570 |
| 10 abr 2024 | 5,6000 | 5,6000 | 5,0000 | 5,0400 | 5,0400 | 1630 |
| 09 abr 2024 | 5,2600 | 5,5000 | 5,0400 | 5,2600 | 5,2600 | 4640 |
| 08 abr 2024 | 5,5000 | 5,5000 | 4,9200 | 4,9800 | 4,9800 | 1690 |
| 05 abr 2024 | 5,0400 | 5,2000 | 4,8800 | 4,9000 | 4,9000 | 2125 |
| 04 abr 2024 | 5,1600 | 5,1600 | 4,9000 | 5,0000 | 5,0000 | 440 |
| 03 abr 2024 | 5,0800 | 5,0800 | 4,8800 | 5,0800 | 5,0800 | 985 |
| 02 abr 2024 | 4,9000 | 5,0600 | 4,8000 | 5,0000 | 5,0000 | 1995 |
| 01 abr 2024 | 5,0000 | 5,1800 | 4,9400 | 5,0400 | 5,0400 | 1140 |
| 28 mar 2024 | 5,0000 | 5,2000 | 4,8000 | 5,0000 | 5,0000 | 1725 |
| 27 mar 2024 | 4,8600 | 5,1000 | 4,8200 | 5,0800 | 5,0800 | 1460 |
| 26 mar 2024 | 5,0000 | 5,4600 | 4,8000 | 5,0000 | 5,0000 | 4900 |
| 25 mar 2024 | 5,1600 | 5,4600 | 5,0000 | 5,0800 | 5,0800 | 5635 |
| 22 mar 2024 | 5,2800 | 5,2800 | 4,9200 | 5,1000 | 5,1000 | 1160 |
| 21 mar 2024 | 4,9200 | 5,3600 | 4,8800 | 5,2000 | 5,2000 | 3515 |
| 20 mar 2024 | 5,2000 | 5,2000 | 4,8200 | 5,0600 | 5,0600 | 570 |
| 19 mar 2024 | 5,2200 | 5,2200 | 4,6000 | 5,1000 | 5,1000 | 1205 |
| 18 mar 2024 | 5,2600 | 5,3600 | 4,8000 | 5,0000 | 5,0000 | 2885 |
| 15 mar 2024 | 4,6000 | 5,0000 | 4,6000 | 5,0000 | 5,0000 | 1785 |
| 14 mar 2024 | 5,0200 | 5,0200 | 4,6000 | 4,6200 | 4,6200 | 4520 |
| 13 mar 2024 | 5,5400 | 5,6400 | 4,9200 | 5,0000 | 5,0000 | 3235 |
| 12 mar 2024 | 5,6000 | 5,6000 | 5,1600 | 5,3800 | 5,3800 | 1470 |
| 11 mar 2024 | 5,3000 | 5,7000 | 4,6800 | 5,6000 | 5,6000 | 2490 |
| 08 mar 2024 | 5,5600 | 5,5600 | 5,0200 | 5,2600 | 5,2600 | 2215 |
| 07 mar 2024 | 5,3800 | 6,0000 | 5,2000 | 5,3200 | 5,3200 | 8965 |
| 06 mar 2024 | 4,7000 | 5,4000 | 4,7000 | 5,3200 | 5,3200 | 965 |
| 05 mar 2024 | 4,8000 | 4,8600 | 4,6000 | 4,7600 | 4,7600 | 3585 |
| 04 mar 2024 | 5,5600 | 5,5600 | 4,8000 | 4,8000 | 4,8000 | 1630 |
| 01 mar 2024 | 5,0000 | 5,2000 | 4,8000 | 5,2000 | 5,2000 | 2480 |
| 29 feb 2024 | 5,3200 | 5,3200 | 4,8400 | 5,0000 | 5,0000 | 1765 |
| 28 feb 2024 | 5,2000 | 5,2000 | 5,0000 | 5,2000 | 5,2000 | 1690 |
| 27 feb 2024 | 5,3800 | 5,6000 | 4,9000 | 5,2000 | 5,2000 | 3665 |
| 26 feb 2024 | 4,9000 | 5,4000 | 4,8000 | 5,3800 | 5,3800 | 1130 |
| 23 feb 2024 | 5,2400 | 5,2400 | 4,8000 | 5,0000 | 5,0000 | 2205 |
| 22 feb 2024 | 5,2000 | 5,6000 | 4,8000 | 5,0000 | 5,0000 | 4200 |
| 21 feb 2024 | 5,5600 | 5,5600 | 5,0400 | 5,0800 | 5,0800 | 5865 |
| 20 feb 2024 | 5,6000 | 6,0400 | 5,3200 | 5,5600 | 5,5600 | 7380 |
| 16 feb 2024 | 5,6000 | 6,0000 | 5,6000 | 5,8000 | 5,8000 | 1585 |
| 15 feb 2024 | 5,6000 | 5,8000 | 5,3400 | 5,7800 | 5,7800 | 2515 |
| 14 feb 2024 | 5,7200 | 5,7400 | 5,3400 | 5,3400 | 5,3400 | 5095 |
| 13 feb 2024 | 5,8000 | 6,9800 | 5,2000 | 5,2000 | 5,2000 | 31.810 |
| 12 feb 2024 | 5,8000 | 5,8000 | 5,3600 | 5,3800 | 5,3800 | 1865 |
| 09 feb 2024 | 5,8000 | 5,8800 | 5,3000 | 5,5000 | 5,5000 | 1180 |
| 08 feb 2024 | 5,8400 | 5,8400 | 5,2200 | 5,6400 | 5,6400 | 4570 |
| 07 feb 2024 | 5,8000 | 5,8000 | 5,4400 | 5,5000 | 5,5000 | 2370 |
| 06 feb 2024 | 5,9800 | 6,2000 | 5,6200 | 5,6200 | 5,6200 | 10.095 |
| 05 feb 2024 | 6,0800 | 6,3800 | 5,7200 | 6,2400 | 6,2400 | 8390 |
| 02 feb 2024 | 5,6000 | 6,4000 | 5,4000 | 6,1200 | 6,1200 | 8590 |
| 01 feb 2024 | 5,2200 | 5,6200 | 5,2200 | 5,6200 | 5,6200 | 1200 |
| *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.