U.S. markets closed
F S&P 500
5,208.75 -4.00 (-0.08%) F Dow Jones
39,190.00 -5.00 (-0.01%) F Nasdaq
18,160.25 -26.25 (-0.14%) E-mini Russell 2000 Index Futur
2,061.60 -3.20 (-0.15%) Petróleo
79.27 +0.28 (+0.35%) Oro
2,314.90 -7.40 (-0.32%)
Global Blue Group Holding AG (GB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 5.1200 | 5.1200 | 4.9000 | 4.9000 | 4.9000 | 33,658 |
| 07 may 2024 | 5.1200 | 5.1200 | 5.0200 | 5.0500 | 5.0500 | 4,200 |
| 06 may 2024 | 5.0900 | 5.1200 | 5.0300 | 5.1200 | 5.1200 | 6,300 |
| 03 may 2024 | 5.1000 | 5.1050 | 5.0900 | 5.0950 | 5.0950 | 9,500 |
| 02 may 2024 | 5.0800 | 5.1000 | 5.0100 | 5.0800 | 5.0800 | 12,700 |
| 01 may 2024 | 5.1500 | 5.1500 | 4.9900 | 5.0800 | 5.0800 | 2,200 |
| 30 abr 2024 | 4.9000 | 5.1200 | 4.8500 | 5.1200 | 5.1200 | 76,200 |
| 29 abr 2024 | 5.0000 | 5.0220 | 4.8850 | 4.9000 | 4.9000 | 25,600 |
| 26 abr 2024 | 5.0100 | 5.0500 | 4.9100 | 5.0300 | 5.0300 | 21,200 |
| 25 abr 2024 | 5.0700 | 5.1100 | 5.0100 | 5.0600 | 5.0600 | 6,100 |
| 24 abr 2024 | 4.9500 | 5.1400 | 4.9500 | 5.1000 | 5.1000 | 9,200 |
| 23 abr 2024 | 4.9300 | 5.0250 | 4.9300 | 4.9800 | 4.9800 | 11,700 |
| 22 abr 2024 | 4.9880 | 5.0600 | 4.8800 | 5.0000 | 5.0000 | 12,700 |
| 19 abr 2024 | 5.1800 | 5.2100 | 4.9100 | 5.0000 | 5.0000 | 7,500 |
| 18 abr 2024 | 5.2000 | 5.2800 | 5.0800 | 5.2800 | 5.2800 | 14,100 |
| 17 abr 2024 | 4.9200 | 5.1400 | 4.8900 | 5.1100 | 5.1100 | 14,600 |
| 16 abr 2024 | 4.8700 | 5.1450 | 4.8700 | 5.0100 | 5.0100 | 40,400 |
| 15 abr 2024 | 5.1800 | 5.1800 | 4.8400 | 4.8700 | 4.8700 | 19,100 |
| 12 abr 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2600 | 5.2600 | 9,700 |
| 11 abr 2024 | 5.4400 | 5.4500 | 5.2500 | 5.3100 | 5.3100 | 12,500 |
| 10 abr 2024 | 5.3800 | 5.3800 | 5.2200 | 5.3100 | 5.3100 | 82,300 |
| 09 abr 2024 | 5.3000 | 5.3200 | 5.2500 | 5.3000 | 5.3000 | 31,500 |
| 08 abr 2024 | 5.4000 | 5.4000 | 5.1500 | 5.2800 | 5.2800 | 13,900 |
| 05 abr 2024 | 5.1700 | 5.3200 | 5.0100 | 5.2400 | 5.2400 | 8,900 |
| 04 abr 2024 | 5.4000 | 5.4000 | 5.0160 | 5.1500 | 5.1500 | 35,000 |
| 03 abr 2024 | 5.3800 | 5.3800 | 5.3100 | 5.3400 | 5.3400 | 6,200 |
| 02 abr 2024 | 5.3600 | 5.3700 | 5.2500 | 5.3000 | 5.3000 | 7,300 |
| 01 abr 2024 | 5.6500 | 5.7000 | 5.3000 | 5.3500 | 5.3500 | 137,700 |
| 28 mar 2024 | 5.1000 | 5.2400 | 5.0000 | 5.2400 | 5.2400 | 136,400 |
| 27 mar 2024 | 5.0800 | 5.1300 | 4.9500 | 5.0100 | 5.0100 | 15,000 |
| 26 mar 2024 | 4.9700 | 5.0000 | 4.8800 | 5.0000 | 5.0000 | 33,500 |
| 25 mar 2024 | 4.5900 | 4.8300 | 4.4310 | 4.8300 | 4.8300 | 32,400 |
| 22 mar 2024 | 4.6700 | 4.7500 | 4.4300 | 4.7000 | 4.7000 | 5,300 |
| 21 mar 2024 | 4.7100 | 4.8200 | 4.6600 | 4.6800 | 4.6800 | 14,100 |
| 20 mar 2024 | 4.8300 | 4.8300 | 4.7100 | 4.7600 | 4.7600 | 15,300 |
| 19 mar 2024 | 4.7500 | 4.8300 | 4.7500 | 4.8100 | 4.8100 | 4,800 |
| 18 mar 2024 | 4.8500 | 4.8500 | 4.7500 | 4.8300 | 4.8300 | 10,200 |
| 15 mar 2024 | 4.8900 | 4.8900 | 4.8030 | 4.8500 | 4.8500 | 7,900 |
| 14 mar 2024 | 4.8050 | 4.8250 | 4.7950 | 4.8200 | 4.8200 | 2,300 |
| 13 mar 2024 | 4.7000 | 4.8560 | 4.6000 | 4.8400 | 4.8400 | 45,300 |
| 12 mar 2024 | 4.7000 | 4.7000 | 4.6260 | 4.7000 | 4.7000 | 12,900 |
| 11 mar 2024 | 4.5500 | 4.7000 | 4.3800 | 4.7000 | 4.7000 | 15,700 |
| 08 mar 2024 | 4.5600 | 4.7000 | 4.4300 | 4.4500 | 4.4500 | 23,400 |
| 07 mar 2024 | 4.4000 | 4.7000 | 4.4000 | 4.7000 | 4.7000 | 29,200 |
| 06 mar 2024 | 4.5010 | 4.5900 | 4.4100 | 4.4300 | 4.4300 | 16,600 |
| 05 mar 2024 | 4.6700 | 4.6700 | 4.4700 | 4.5000 | 4.5000 | 17,000 |
| 04 mar 2024 | 4.6300 | 4.7000 | 4.6000 | 4.6400 | 4.6400 | 17,700 |
| 01 mar 2024 | 4.7000 | 4.7100 | 4.5300 | 4.6000 | 4.6000 | 141,000 |
| 29 feb 2024 | 4.4000 | 4.7100 | 4.2600 | 4.7100 | 4.7100 | 39,900 |
| 28 feb 2024 | 4.6000 | 4.7000 | 4.3100 | 4.3500 | 4.3500 | 52,800 |
| 27 feb 2024 | 4.7000 | 4.8190 | 4.3000 | 4.3100 | 4.3100 | 152,400 |
| 26 feb 2024 | 4.7100 | 4.7100 | 4.6200 | 4.7100 | 4.7100 | 46,200 |
| 23 feb 2024 | 4.6900 | 4.7000 | 4.6100 | 4.7000 | 4.7000 | 25,200 |
| 22 feb 2024 | 4.7100 | 4.7100 | 4.6000 | 4.7100 | 4.7100 | 35,200 |
| 21 feb 2024 | 4.7100 | 4.7100 | 4.6500 | 4.7100 | 4.7100 | 25,000 |
| 20 feb 2024 | 4.7100 | 4.7100 | 4.6800 | 4.7000 | 4.7000 | 61,900 |
| 16 feb 2024 | 4.8000 | 4.8000 | 4.6900 | 4.7000 | 4.7000 | 42,100 |
| 15 feb 2024 | 4.7100 | 4.7100 | 4.6900 | 4.7100 | 4.7100 | 35,200 |
| 14 feb 2024 | 4.7200 | 4.7200 | 4.6900 | 4.7000 | 4.7000 | 31,300 |
| 13 feb 2024 | 4.8500 | 4.8500 | 4.6800 | 4.7000 | 4.7000 | 86,100 |
| 12 feb 2024 | 4.6500 | 4.6500 | 4.3700 | 4.5000 | 4.5000 | 14,400 |
| 09 feb 2024 | 4.4100 | 4.6800 | 4.3800 | 4.6800 | 4.6800 | 18,400 |
| 08 feb 2024 | 4.2600 | 4.4400 | 4.1700 | 4.3600 | 4.3600 | 18,100 |
| 07 feb 2024 | 4.2600 | 4.3900 | 4.2200 | 4.2500 | 4.2500 | 17,700 |
| 06 feb 2024 | 4.1400 | 4.3500 | 4.1400 | 4.3500 | 4.3500 | 14,200 |
| 05 feb 2024 | 4.2500 | 4.3700 | 4.1000 | 4.2100 | 4.2100 | 13,700 |
| 02 feb 2024 | 4.3200 | 4.3200 | 4.1000 | 4.2500 | 4.2500 | 30,700 |
| 01 feb 2024 | 4.5300 | 4.5300 | 4.3100 | 4.3500 | 4.3500 | 15,000 |
| 31 ene 2024 | 4.3900 | 4.5600 | 4.3200 | 4.4500 | 4.4500 | 52,500 |
| 30 ene 2024 | 4.3600 | 4.5200 | 4.3600 | 4.4500 | 4.4500 | 41,700 |
| 29 ene 2024 | 4.6000 | 4.6800 | 4.3200 | 4.3500 | 4.3500 | 34,100 |
| 26 ene 2024 | 4.6400 | 4.6800 | 4.4700 | 4.6300 | 4.6300 | 30,800 |
| 25 ene 2024 | 4.7000 | 4.7000 | 4.6100 | 4.6800 | 4.6800 | 13,100 |
| 24 ene 2024 | 4.6400 | 4.7250 | 4.6100 | 4.7000 | 4.7000 | 55,100 |
| 23 ene 2024 | 4.7200 | 4.7200 | 4.6300 | 4.6300 | 4.6300 | 24,500 |
| 22 ene 2024 | 4.6700 | 4.7000 | 4.6200 | 4.7000 | 4.7000 | 2,400 |
| 19 ene 2024 | 4.6300 | 4.7100 | 4.6100 | 4.6800 | 4.6800 | 18,300 |
| 18 ene 2024 | 4.6100 | 4.7000 | 4.6100 | 4.6800 | 4.6800 | 12,900 |
| 17 ene 2024 | 4.6400 | 4.6400 | 4.6300 | 4.6300 | 4.6300 | 900 |
| 16 ene 2024 | 4.6800 | 4.7050 | 4.6000 | 4.7000 | 4.7000 | 17,000 |
| 12 ene 2024 | 4.6800 | 4.7000 | 4.6800 | 4.7000 | 4.7000 | 35,000 |
| 11 ene 2024 | 4.6200 | 4.7300 | 4.6200 | 4.7300 | 4.7300 | 10,200 |
| 10 ene 2024 | 4.6500 | 4.7200 | 4.6100 | 4.7200 | 4.7200 | 6,700 |
| 09 ene 2024 | 4.6200 | 4.7100 | 4.6080 | 4.6700 | 4.6700 | 4,600 |
| 08 ene 2024 | 4.6000 | 4.8300 | 4.6000 | 4.7300 | 4.7300 | 13,100 |
| 05 ene 2024 | 4.6800 | 4.7000 | 4.5800 | 4.6400 | 4.6400 | 21,300 |
| 04 ene 2024 | 4.7300 | 4.7350 | 4.6190 | 4.7000 | 4.7000 | 7,600 |
| 03 ene 2024 | 4.7800 | 4.8900 | 4.6900 | 4.7000 | 4.7000 | 23,600 |
| 02 ene 2024 | 4.8000 | 4.9300 | 4.6330 | 4.7300 | 4.7300 | 22,000 |
| 29 dic 2023 | 4.7900 | 4.7900 | 4.6500 | 4.7300 | 4.7300 | 156,700 |
| 28 dic 2023 | 4.7100 | 4.7100 | 4.6200 | 4.7000 | 4.7000 | 24,000 |
| 27 dic 2023 | 4.4820 | 4.7100 | 4.4820 | 4.6900 | 4.6900 | 21,100 |
| 26 dic 2023 | 4.7600 | 4.7600 | 4.5300 | 4.6200 | 4.6200 | 71,900 |
| 22 dic 2023 | 4.5700 | 4.7300 | 4.4800 | 4.7000 | 4.7000 | 22,700 |
| 21 dic 2023 | 4.7000 | 4.7000 | 4.4100 | 4.4800 | 4.4800 | 65,000 |
| 20 dic 2023 | 4.5300 | 4.6000 | 4.4500 | 4.5700 | 4.5700 | 25,200 |
| 19 dic 2023 | 4.5500 | 4.6200 | 4.5000 | 4.5200 | 4.5200 | 4,300 |
| 18 dic 2023 | 4.6000 | 4.7000 | 4.4300 | 4.6200 | 4.6200 | 24,800 |
| 15 dic 2023 | 4.5000 | 4.7050 | 4.5000 | 4.6100 | 4.6100 | 5,400 |
| 14 dic 2023 | 4.6500 | 4.6600 | 4.5000 | 4.6000 | 4.6000 | 29,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.