Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0741 +0,0032 (+0,30%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.563,56 +813,15 (+1,43%)
Zhihu Inc. (ZH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 2,6600 | 2,7850 | 2,5500 | 2,7300 | 2,7300 | 311.100 |
| 27 jun 2024 | 2,8400 | 2,8400 | 2,5900 | 2,5900 | 2,5900 | 409.700 |
| 26 jun 2024 | 2,8500 | 2,8520 | 2,7200 | 2,8300 | 2,8300 | 339.400 |
| 25 jun 2024 | 2,9000 | 2,9000 | 2,8000 | 2,8500 | 2,8500 | 257.200 |
| 24 jun 2024 | 2,8800 | 2,9250 | 2,8500 | 2,9100 | 2,9100 | 258.200 |
| 21 jun 2024 | 2,8500 | 2,9400 | 2,8110 | 2,8500 | 2,8500 | 225.200 |
| 20 jun 2024 | 2,8900 | 2,9600 | 2,8300 | 2,8300 | 2,8300 | 393.400 |
| 18 jun 2024 | 2,9300 | 2,9800 | 2,7900 | 2,9200 | 2,9200 | 847.300 |
| 17 jun 2024 | 2,9600 | 2,9900 | 2,8900 | 2,9600 | 2,9600 | 547.000 |
| 14 jun 2024 | 3,0000 | 3,0150 | 2,9500 | 3,0000 | 3,0000 | 275.300 |
| 13 jun 2024 | 3,0600 | 3,1000 | 3,0000 | 3,0300 | 3,0300 | 473.700 |
| 12 jun 2024 | 3,3500 | 3,3500 | 3,0110 | 3,1000 | 3,1000 | 641.000 |
| 11 jun 2024 | 3,4300 | 3,4300 | 3,1700 | 3,1800 | 3,1800 | 509.000 |
| 10 jun 2024 | 3,3900 | 3,4500 | 3,3500 | 3,4100 | 3,4100 | 227.100 |
| 07 jun 2024 | 3,4000 | 3,4600 | 3,3400 | 3,3900 | 3,3900 | 504.600 |
| 06 jun 2024 | 3,2700 | 3,5400 | 3,2200 | 3,4600 | 3,4600 | 547.600 |
| 05 jun 2024 | 3,2400 | 3,3300 | 3,2000 | 3,3000 | 3,3000 | 284.300 |
| 04 jun 2024 | 3,2400 | 3,3100 | 3,2050 | 3,2200 | 3,2200 | 288.200 |
| 03 jun 2024 | 3,2600 | 3,3000 | 3,2000 | 3,2500 | 3,2500 | 308.700 |
| 31 may 2024 | 3,2900 | 3,3200 | 3,1200 | 3,2600 | 3,2600 | 1.826.400 |
| 30 may 2024 | 3,3100 | 3,3700 | 3,2800 | 3,3400 | 3,3400 | 484.100 |
| 29 may 2024 | 3,3000 | 3,3900 | 3,2200 | 3,3000 | 3,3000 | 508.700 |
| 28 may 2024 | 3,4500 | 3,5300 | 3,3500 | 3,3600 | 3,3600 | 518.600 |
| 24 may 2024 | 3,6200 | 3,6300 | 3,3000 | 3,4900 | 3,4900 | 867.700 |
| 23 may 2024 | 3,7800 | 3,8400 | 3,6200 | 3,6300 | 3,6300 | 574.600 |
| 22 may 2024 | 3,8900 | 3,9100 | 3,7000 | 3,8500 | 3,8500 | 731.900 |
| 21 may 2024 | 4,0300 | 4,0300 | 3,8500 | 3,9300 | 3,9300 | 549.300 |
| 20 may 2024 | 4,1900 | 4,1900 | 4,0000 | 4,0500 | 4,0500 | 847.700 |
| 17 may 2024 | 3,9900 | 4,3470 | 3,9500 | 4,2500 | 4,2500 | 1.147.400 |
| 16 may 2024 | 3,7600 | 3,9500 | 3,7000 | 3,9200 | 3,9200 | 569.700 |
| 15 may 2024 | 3,8400 | 3,9200 | 3,6700 | 3,7000 | 3,7000 | 646.500 |
| 14 may 2024 | 3,7900 | 3,9500 | 3,7610 | 3,9200 | 3,9200 | 846.500 |
| 13 may 2024 | 3,9000 | 3,9500 | 3,6200 | 3,6400 | 3,6400 | 903.700 |
| 10 may 2024 | 3,9700 | 4,0100 | 3,7110 | 3,8800 | 3,8800 | 316.900 |
| 10 may 2024 | 1:6 Split de acciones | |||||
| 09 may 2024 | 4,0200 | 4,0560 | 3,8400 | 4,0260 | 4,0260 | 224.383 |
| 08 may 2024 | 4,0140 | 4,0320 | 3,9000 | 3,9300 | 3,9300 | 178.000 |
| 07 may 2024 | 3,9180 | 3,9720 | 3,8940 | 3,9240 | 3,9240 | 173.600 |
| 06 may 2024 | 4,1400 | 4,1400 | 3,8640 | 3,9660 | 3,9660 | 202.183 |
| 03 may 2024 | 4,1400 | 4,1580 | 3,9900 | 4,0680 | 4,0680 | 261.933 |
| 02 may 2024 | 4,1220 | 4,1400 | 3,9360 | 3,9600 | 3,9600 | 554.967 |
| 01 may 2024 | 4,1100 | 4,1100 | 3,8040 | 3,9660 | 3,9660 | 114.550 |
| 30 abr 2024 | 4,0740 | 4,1100 | 3,9900 | 4,0740 | 4,0740 | 103.667 |
| 29 abr 2024 | 3,9120 | 4,1640 | 3,9000 | 4,1100 | 4,1100 | 217.117 |
| 26 abr 2024 | 4,0320 | 4,0620 | 3,9180 | 3,9600 | 3,9600 | 71.083 |
| 25 abr 2024 | 3,7860 | 3,9420 | 3,7860 | 3,9000 | 3,9000 | 85.500 |
| 24 abr 2024 | 3,8760 | 4,0500 | 3,8400 | 4,0200 | 4,0200 | 229.117 |
| 23 abr 2024 | 3,7020 | 3,8280 | 3,6900 | 3,8220 | 3,8220 | 148.483 |
| 22 abr 2024 | 3,6900 | 3,8280 | 3,6300 | 3,6300 | 3,6300 | 269.767 |
| 19 abr 2024 | 3,8700 | 4,0500 | 3,6600 | 3,7080 | 3,7080 | 225.700 |
| 18 abr 2024 | 3,9360 | 4,1400 | 3,9000 | 4,0500 | 4,0500 | 258.933 |
| 17 abr 2024 | 3,9840 | 4,0680 | 3,8460 | 3,9480 | 3,9480 | 242.983 |
| 16 abr 2024 | 4,0200 | 4,0200 | 3,8400 | 3,8400 | 3,8400 | 336.350 |
| 15 abr 2024 | 4,2000 | 4,2000 | 4,0200 | 4,0260 | 4,0260 | 108.067 |
| 12 abr 2024 | 4,2300 | 4,2780 | 4,1820 | 4,2000 | 4,2000 | 74.167 |
| 11 abr 2024 | 4,3320 | 4,3560 | 4,2600 | 4,3200 | 4,3200 | 191.800 |
| 10 abr 2024 | 4,3140 | 4,3680 | 4,1700 | 4,2900 | 4,2900 | 145.367 |
| 09 abr 2024 | 4,2600 | 4,3560 | 4,2060 | 4,3020 | 4,3020 | 87.333 |
| 08 abr 2024 | 4,2840 | 4,3380 | 4,2600 | 4,2780 | 4,2780 | 26.217 |
| 05 abr 2024 | 4,3500 | 4,3980 | 4,2060 | 4,2060 | 4,2060 | 72.917 |
| 04 abr 2024 | 4,5360 | 4,5360 | 4,4100 | 4,4160 | 4,4160 | 136.817 |
| 03 abr 2024 | 4,4280 | 4,5900 | 4,3440 | 4,5900 | 4,5900 | 533.383 |
| 02 abr 2024 | 4,2480 | 4,4940 | 4,2000 | 4,3800 | 4,3800 | 324.750 |
| 01 abr 2024 | 4,1400 | 4,2720 | 4,1340 | 4,2600 | 4,2600 | 134.400 |
| 28 mar 2024 | 4,2360 | 4,2360 | 4,0500 | 4,1040 | 4,1040 | 309.117 |
| 27 mar 2024 | 4,1280 | 4,2300 | 4,1280 | 4,2000 | 4,2000 | 171.050 |
| 26 mar 2024 | 4,2840 | 4,4400 | 4,1520 | 4,1940 | 4,1940 | 321.433 |
| 25 mar 2024 | 4,2900 | 4,2900 | 4,1520 | 4,2780 | 4,2780 | 225.350 |
| 22 mar 2024 | 4,4400 | 4,4580 | 4,1520 | 4,2600 | 4,2600 | 272.650 |
| 21 mar 2024 | 4,4460 | 4,5000 | 4,3800 | 4,3980 | 4,3980 | 301.600 |
| 20 mar 2024 | 4,4400 | 4,5540 | 4,3920 | 4,4820 | 4,4820 | 111.567 |
| 19 mar 2024 | 4,4820 | 4,5900 | 4,4100 | 4,4400 | 4,4400 | 111.817 |
| 18 mar 2024 | 4,6020 | 4,7100 | 4,5300 | 4,5540 | 4,5540 | 143.300 |
| 15 mar 2024 | 4,4640 | 4,7400 | 4,4640 | 4,7400 | 4,7400 | 97.283 |
| 14 mar 2024 | 4,5960 | 4,6140 | 4,3920 | 4,4400 | 4,4400 | 119.217 |
| 13 mar 2024 | 4,5720 | 4,7400 | 4,5360 | 4,5600 | 4,5600 | 149.167 |
| 12 mar 2024 | 4,7400 | 4,8300 | 4,5600 | 4,7040 | 4,7040 | 240.683 |
| 11 mar 2024 | 4,5300 | 4,7400 | 4,5120 | 4,5600 | 4,5600 | 191.367 |
| 08 mar 2024 | 4,3200 | 4,6200 | 4,3200 | 4,5120 | 4,5120 | 76.200 |
| 07 mar 2024 | 4,5540 | 4,6200 | 4,4400 | 4,5600 | 4,5600 | 113.950 |
| 06 mar 2024 | 4,4100 | 4,6260 | 4,4100 | 4,5000 | 4,5000 | 75.183 |
| 05 mar 2024 | 4,5000 | 4,6560 | 4,3260 | 4,3740 | 4,3740 | 94.717 |
| 04 mar 2024 | 4,8600 | 4,8600 | 4,5720 | 4,6620 | 4,6620 | 106.033 |
| 01 mar 2024 | 4,7940 | 5,2800 | 4,6980 | 4,7400 | 4,7400 | 385.050 |
| 29 feb 2024 | 4,7460 | 4,9620 | 4,6800 | 4,7940 | 4,7940 | 236.083 |
| 28 feb 2024 | 4,9500 | 4,9500 | 4,6800 | 4,7100 | 4,7100 | 79.750 |
| 27 feb 2024 | 4,8240 | 4,9140 | 4,7460 | 4,8900 | 4,8900 | 177.167 |
| 26 feb 2024 | 4,6200 | 5,0640 | 4,5600 | 4,9200 | 4,9200 | 299.633 |
| 23 feb 2024 | 4,5600 | 4,6200 | 4,5000 | 4,6140 | 4,6140 | 99.883 |
| 22 feb 2024 | 4,5420 | 4,5900 | 4,4220 | 4,5240 | 4,5240 | 65.517 |
| 21 feb 2024 | 4,5720 | 4,5780 | 4,5000 | 4,5360 | 4,5360 | 57.883 |
| 20 feb 2024 | 4,2600 | 4,6380 | 4,2600 | 4,6380 | 4,6380 | 109.917 |
| 16 feb 2024 | 4,5600 | 4,7400 | 4,5600 | 4,6380 | 4,6380 | 61.933 |
| 15 feb 2024 | 4,3200 | 4,7160 | 4,3200 | 4,6320 | 4,6320 | 263.850 |
| 14 feb 2024 | 4,5000 | 4,5000 | 4,2600 | 4,3800 | 4,3800 | 106.800 |
| 13 feb 2024 | 4,4760 | 4,4760 | 4,2060 | 4,2900 | 4,2900 | 42.250 |
| 12 feb 2024 | 4,4940 | 4,5960 | 4,3980 | 4,4820 | 4,4820 | 101.667 |
| 09 feb 2024 | 4,3860 | 4,3980 | 4,2060 | 4,3980 | 4,3980 | 78.783 |
| 08 feb 2024 | 4,3620 | 4,4280 | 4,2660 | 4,3320 | 4,3320 | 101.100 |
| 07 feb 2024 | 4,5600 | 4,5600 | 4,2600 | 4,4160 | 4,4160 | 315.000 |
| *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.