Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.049,88 -803,56 (-1,34%)
Zhongchao Inc. (ZCMD)
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:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1,5600 | 1,7800 | 1,4200 | 1,6900 | 1,6900 | 655.200 |
| 25 abr 2024 | 1,4900 | 1,5300 | 1,3200 | 1,4900 | 1,4900 | 135.200 |
| 24 abr 2024 | 1,5700 | 1,7400 | 1,5200 | 1,5200 | 1,5200 | 218.200 |
| 23 abr 2024 | 1,5900 | 1,8500 | 1,5000 | 1,7200 | 1,7200 | 2.785.100 |
| 22 abr 2024 | 1,7900 | 1,7900 | 1,5500 | 1,5900 | 1,5900 | 798.100 |
| 19 abr 2024 | 2,6500 | 2,7400 | 1,7100 | 1,9400 | 1,9400 | 31.435.200 |
| 18 abr 2024 | 1,3040 | 1,5540 | 1,2800 | 1,4500 | 1,4500 | 2.907.500 |
| 17 abr 2024 | 1,3000 | 1,5000 | 1,2800 | 1,3700 | 1,3700 | 36.600 |
| 16 abr 2024 | 1,3800 | 1,3800 | 1,3000 | 1,3600 | 1,3600 | 20.100 |
| 15 abr 2024 | 1,5800 | 1,5800 | 1,3800 | 1,4000 | 1,4000 | 19.100 |
| 12 abr 2024 | 1,6400 | 1,6800 | 1,5500 | 1,6400 | 1,6400 | 7400 |
| 11 abr 2024 | 1,7100 | 1,7100 | 1,5300 | 1,6200 | 1,6200 | 24.800 |
| 10 abr 2024 | 1,4800 | 1,6200 | 1,4600 | 1,5500 | 1,5500 | 22.800 |
| 09 abr 2024 | 1,9100 | 1,9100 | 1,5200 | 1,6300 | 1,6300 | 29.100 |
| 08 abr 2024 | 1,9300 | 1,9700 | 1,8000 | 1,8700 | 1,8700 | 90.600 |
| 05 abr 2024 | 1,7400 | 2,2300 | 1,7200 | 2,1000 | 2,1000 | 410.300 |
| 04 abr 2024 | 2,0100 | 2,0300 | 1,4120 | 1,9200 | 1,9200 | 8.418.100 |
| 03 abr 2024 | 1,2200 | 1,5600 | 1,2200 | 1,5400 | 1,5400 | 102.300 |
| 02 abr 2024 | 1,3500 | 1,3500 | 1,2530 | 1,2600 | 1,2600 | 2400 |
| 01 abr 2024 | 1,3400 | 1,3600 | 1,2890 | 1,3250 | 1,3250 | 8100 |
| 28 mar 2024 | 1,2900 | 1,3700 | 1,2900 | 1,3400 | 1,3400 | 19.300 |
| 27 mar 2024 | 1,3400 | 1,3400 | 1,2000 | 1,2800 | 1,2800 | 28.200 |
| 26 mar 2024 | 1,5300 | 1,5900 | 1,3300 | 1,4000 | 1,4000 | 72.400 |
| 25 mar 2024 | 1,5500 | 1,6300 | 1,5080 | 1,5500 | 1,5500 | 36.200 |
| 22 mar 2024 | 1,5500 | 1,6600 | 1,5500 | 1,6100 | 1,6100 | 23.400 |
| 21 mar 2024 | 1,6200 | 1,7300 | 1,5500 | 1,6000 | 1,6000 | 47.600 |
| 20 mar 2024 | 1,5400 | 1,6500 | 1,5000 | 1,6200 | 1,6200 | 42.800 |
| 19 mar 2024 | 1,5200 | 1,6400 | 1,3800 | 1,5700 | 1,5700 | 51.700 |
| 18 mar 2024 | 1,7300 | 1,7300 | 1,5220 | 1,5800 | 1,5800 | 50.600 |
| 15 mar 2024 | 1,6900 | 1,8100 | 1,5900 | 1,7900 | 1,7900 | 33.700 |
| 14 mar 2024 | 1,8400 | 1,8400 | 1,6900 | 1,7400 | 1,7400 | 53.500 |
| 13 mar 2024 | 1,9500 | 2,1000 | 1,8000 | 1,9000 | 1,9000 | 227.500 |
| 12 mar 2024 | 2,2700 | 3,1000 | 1,8800 | 2,1500 | 2,1500 | 6.635.200 |
| 11 mar 2024 | 1,8900 | 1,9200 | 1,7400 | 1,9000 | 1,9000 | 48.000 |
| 08 mar 2024 | 1,8380 | 2,0400 | 1,8300 | 1,9000 | 1,9000 | 82.200 |
| 07 mar 2024 | 2,1100 | 2,1100 | 1,6700 | 1,8900 | 1,8900 | 137.300 |
| 06 mar 2024 | 2,3000 | 2,4500 | 2,0100 | 2,1110 | 2,1110 | 228.200 |
| 05 mar 2024 | 3,1900 | 3,2800 | 2,3800 | 2,6300 | 2,6300 | 4.396.900 |
| 04 mar 2024 | 3,0900 | 3,2500 | 2,9900 | 3,1800 | 3,1800 | 21.000 |
| 01 mar 2024 | 3,1100 | 3,5990 | 3,0000 | 3,2600 | 3,2600 | 20.600 |
| 29 feb 2024 | 3,2200 | 3,6200 | 3,1000 | 3,1000 | 3,1000 | 38.800 |
| 29 feb 2024 | 1:10 Split de acciones | |||||
| 28 feb 2024 | 4,5000 | 4,6000 | 3,6000 | 3,6200 | 3,6200 | 31.280 |
| 27 feb 2024 | 4,1000 | 4,5000 | 3,2300 | 4,3900 | 4,3900 | 19.070 |
| 26 feb 2024 | 3,8100 | 3,9000 | 3,5900 | 3,8900 | 3,8900 | 1900 |
| 23 feb 2024 | 3,8000 | 4,0400 | 3,8000 | 3,8000 | 3,8000 | 6830 |
| 22 feb 2024 | 3,8600 | 3,9500 | 3,5000 | 3,8300 | 3,8300 | 3630 |
| 21 feb 2024 | 4,0000 | 4,0000 | 3,5100 | 3,7100 | 3,7100 | 36.980 |
| 20 feb 2024 | 4,4300 | 4,8000 | 3,7800 | 4,0000 | 4,0000 | 5980 |
| 16 feb 2024 | 4,4500 | 5,1000 | 4,1800 | 4,5700 | 4,5700 | 39.860 |
| 15 feb 2024 | 3,2000 | 4,2800 | 3,2000 | 4,1200 | 4,1200 | 21.420 |
| 14 feb 2024 | 3,2600 | 3,4600 | 2,9400 | 3,2700 | 3,2700 | 3800 |
| 13 feb 2024 | 3,5000 | 3,5000 | 3,2000 | 3,2300 | 3,2300 | 1900 |
| 12 feb 2024 | 3,7300 | 3,9000 | 3,5000 | 3,6200 | 3,6200 | 1180 |
| 09 feb 2024 | 4,0000 | 4,0000 | 3,5000 | 3,8000 | 3,8000 | 2450 |
| 08 feb 2024 | 3,1000 | 4,9000 | 3,0800 | 4,0000 | 4,0000 | 28.250 |
| 07 feb 2024 | 3,0000 | 3,0100 | 3,0000 | 3,0000 | 3,0000 | 330 |
| 06 feb 2024 | 3,0000 | 3,0100 | 3,0000 | 3,0000 | 3,0000 | 130 |
| 05 feb 2024 | 3,0200 | 3,0200 | 3,0000 | 3,0200 | 3,0200 | 410 |
| 02 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 30 |
| 01 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 31 ene 2024 | 3,2700 | 3,2700 | 3,0300 | 3,1000 | 3,1000 | 290 |
| 30 ene 2024 | 3,0300 | 3,3000 | 3,0300 | 3,1000 | 3,1000 | 240 |
| 29 ene 2024 | 3,5000 | 3,5000 | 3,0300 | 3,2000 | 3,2000 | 130 |
| 26 ene 2024 | 3,2400 | 3,3500 | 3,0200 | 3,3500 | 3,3500 | 1250 |
| 25 ene 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 100 |
| 24 ene 2024 | 3,2400 | 3,3500 | 3,2400 | 3,3500 | 3,3500 | 330 |
| 23 ene 2024 | 3,2400 | 3,3500 | 3,2400 | 3,3000 | 3,3000 | 390 |
| 22 ene 2024 | 3,2400 | 3,3500 | 3,2400 | 3,2400 | 3,2400 | 480 |
| 19 ene 2024 | 3,3300 | 3,4000 | 3,2400 | 3,2400 | 3,2400 | 690 |
| 18 ene 2024 | 3,3500 | 3,7000 | 3,2400 | 3,2600 | 3,2600 | 1450 |
| 17 ene 2024 | 3,2300 | 3,7900 | 3,2300 | 3,2500 | 3,2500 | 180 |
| 16 ene 2024 | 3,2300 | 3,3500 | 3,2300 | 3,3000 | 3,3000 | 230 |
| 12 ene 2024 | 3,2300 | 3,6600 | 3,2300 | 3,2500 | 3,2500 | 1920 |
| 11 ene 2024 | 3,7800 | 3,9800 | 3,2300 | 3,5000 | 3,5000 | 970 |
| 10 ene 2024 | 3,0200 | 3,9900 | 3,0200 | 3,6900 | 3,6900 | 2660 |
| 09 ene 2024 | 3,6500 | 3,6600 | 3,5000 | 3,5100 | 3,5100 | 1130 |
| 08 ene 2024 | 3,8500 | 3,8500 | 3,3400 | 3,5000 | 3,5000 | 450 |
| 05 ene 2024 | 3,5000 | 3,9000 | 3,5000 | 3,5000 | 3,5000 | 2120 |
| 04 ene 2024 | 3,0000 | 3,8000 | 3,0000 | 3,8000 | 3,8000 | 1970 |
| 03 ene 2024 | 3,2000 | 3,8700 | 3,1000 | 3,1500 | 3,1500 | 3940 |
| 02 ene 2024 | 3,4100 | 3,4100 | 3,0000 | 3,1900 | 3,1900 | 480 |
| 29 dic 2023 | 3,8800 | 4,2000 | 3,1200 | 3,5100 | 3,5100 | 4980 |
| 28 dic 2023 | 4,0000 | 4,0000 | 3,6500 | 3,6500 | 3,6500 | 750 |
| 27 dic 2023 | 4,5000 | 4,5000 | 3,8600 | 4,0000 | 4,0000 | 1130 |
| 26 dic 2023 | 4,5100 | 4,5100 | 4,5000 | 4,5000 | 4,5000 | 590 |
| 22 dic 2023 | 4,5100 | 4,7500 | 4,5100 | 4,7300 | 4,7300 | 730 |
| 21 dic 2023 | 4,5000 | 5,0000 | 4,5000 | 4,9000 | 4,9000 | 340 |
| 20 dic 2023 | 4,9700 | 5,5000 | 4,7000 | 4,8000 | 4,8000 | 540 |
| 19 dic 2023 | 4,6800 | 5,5000 | 4,1200 | 4,6000 | 4,6000 | 1680 |
| 18 dic 2023 | 4,8000 | 4,8000 | 4,1000 | 4,7700 | 4,7700 | 870 |
| 15 dic 2023 | 5,0000 | 5,9000 | 4,8000 | 5,0000 | 5,0000 | 1650 |
| 14 dic 2023 | 5,4100 | 6,2000 | 5,0000 | 6,2000 | 6,2000 | 540 |
| 13 dic 2023 | 6,4500 | 6,4500 | 4,9000 | 4,9100 | 4,9100 | 260 |
| 12 dic 2023 | 6,1000 | 6,1000 | 5,0000 | 5,6000 | 5,6000 | 610 |
| 11 dic 2023 | 3,2000 | 7,6000 | 3,2000 | 5,3500 | 5,3500 | 3190 |
| 08 dic 2023 | 7,8000 | 7,8000 | 7,7600 | 7,7600 | 7,7600 | 210 |
| 07 dic 2023 | 8,6000 | 8,6200 | 8,0000 | 8,0000 | 8,0000 | 950 |
| 06 dic 2023 | 8,6000 | 8,7000 | 8,6000 | 8,6300 | 8,6300 | 160 |
| 05 dic 2023 | 8,5000 | 8,7300 | 8,5000 | 8,7300 | 8,7300 | 20 |
| *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.