U.S. markets closed
F S&P 500
5,540.50 +3.50 (+0.06%) F Dow Jones
39,515.00 -11.00 (-0.03%) F Nasdaq
19,999.50 +27.25 (+0.14%) E-mini Russell 2000 Index Futur
2,044.50 -0.40 (-0.02%) Petróleo
81.18 +0.35 (+0.43%) Oro
2,330.90 +0.10 (+0.00%)
Mynaric AG (MYNA)
NasdaqGS - NasdaqGS Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 4.0400 | 4.1500 | 4.0400 | 4.1500 | 4.1500 | 800 |
| 24 jun 2024 | 4.1000 | 4.1000 | 3.8500 | 3.9500 | 3.9500 | 8,300 |
| 21 jun 2024 | 4.2000 | 4.2000 | 4.0090 | 4.0090 | 4.0090 | 1,300 |
| 20 jun 2024 | 3.9500 | 4.2000 | 3.9500 | 4.1500 | 4.1500 | 2,200 |
| 18 jun 2024 | 3.9700 | 4.3000 | 3.9700 | 4.3000 | 4.3000 | 2,300 |
| 17 jun 2024 | 4.1000 | 4.5200 | 3.9900 | 4.0800 | 4.0800 | 6,800 |
| 14 jun 2024 | 4.0530 | 4.1100 | 3.9900 | 4.0700 | 4.0700 | 11,500 |
| 13 jun 2024 | 4.3500 | 4.3690 | 3.8500 | 4.3200 | 4.3200 | 18,300 |
| 12 jun 2024 | 4.4800 | 4.4800 | 4.4000 | 4.4000 | 4.4000 | 800 |
| 11 jun 2024 | 4.4250 | 4.6250 | 4.4250 | 4.6250 | 4.6250 | 3,900 |
| 10 jun 2024 | 4.6200 | 4.7000 | 4.4900 | 4.7000 | 4.7000 | 1,300 |
| 07 jun 2024 | 4.5400 | 4.7200 | 4.3500 | 4.6800 | 4.6800 | 2,300 |
| 06 jun 2024 | 4.5000 | 4.7500 | 4.3920 | 4.3920 | 4.3920 | 2,700 |
| 05 jun 2024 | 4.5500 | 4.7100 | 4.3500 | 4.7100 | 4.7100 | 1,400 |
| 04 jun 2024 | 4.5000 | 4.6700 | 4.3500 | 4.6700 | 4.6700 | 1,400 |
| 03 jun 2024 | 4.5000 | 4.7480 | 4.4300 | 4.4500 | 4.4500 | 2,800 |
| 31 may 2024 | 4.9500 | 4.9500 | 4.5200 | 4.5200 | 4.5200 | 800 |
| 30 may 2024 | 4.7700 | 4.9490 | 4.5300 | 4.5300 | 4.5300 | 1,300 |
| 29 may 2024 | 4.5500 | 5.0000 | 4.5100 | 4.5100 | 4.5100 | 5,400 |
| 28 may 2024 | 4.7990 | 5.1000 | 4.5400 | 4.5400 | 4.5400 | 4,900 |
| 24 may 2024 | 5.0790 | 5.0790 | 4.7800 | 4.7800 | 4.7800 | 4,000 |
| 23 may 2024 | 4.8200 | 5.0550 | 4.7800 | 4.7800 | 4.7800 | 1,300 |
| 22 may 2024 | 5.0500 | 5.2400 | 4.8200 | 4.8200 | 4.8200 | 5,200 |
| 21 may 2024 | 5.1200 | 5.2500 | 4.8400 | 4.8400 | 4.8400 | 4,900 |
| 20 may 2024 | 5.1500 | 5.3800 | 5.0600 | 5.0600 | 5.0600 | 7,400 |
| 17 may 2024 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 300 |
| 16 may 2024 | 5.2600 | 5.4320 | 5.2600 | 5.2700 | 5.2700 | 1,100 |
| 15 may 2024 | 5.6800 | 5.6800 | 5.3600 | 5.5700 | 5.5700 | 1,400 |
| 14 may 2024 | 4.9000 | 5.6100 | 4.9000 | 5.2200 | 5.2200 | 6,300 |
| 13 may 2024 | 5.2000 | 5.8900 | 5.2000 | 5.8900 | 5.8900 | 1,300 |
| 10 may 2024 | 5.0750 | 5.2500 | 5.0750 | 5.0900 | 5.0900 | 1,600 |
| 09 may 2024 | 5.1370 | 5.2100 | 5.1370 | 5.1370 | 5.1370 | 3,500 |
| 08 may 2024 | 5.3000 | 5.3000 | 4.9330 | 5.2100 | 5.2100 | 3,200 |
| 07 may 2024 | 5.2100 | 5.8900 | 5.1500 | 5.2200 | 5.2200 | 4,400 |
| 06 may 2024 | 5.1300 | 5.4800 | 4.8900 | 5.4800 | 5.4800 | 18,700 |
| 03 may 2024 | 5.5350 | 5.5350 | 4.7400 | 4.7400 | 4.7400 | 3,900 |
| 02 may 2024 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 300 |
| 01 may 2024 | 5.1300 | 5.1950 | 5.1000 | 5.1950 | 5.1950 | 900 |
| 30 abr 2024 | 5.5000 | 5.5000 | 5.1200 | 5.1850 | 5.1850 | 4,200 |
| 29 abr 2024 | 5.8600 | 5.8600 | 5.2000 | 5.4700 | 5.4700 | 3,900 |
| 26 abr 2024 | 5.4850 | 5.7900 | 5.4800 | 5.7900 | 5.7900 | 1,200 |
| 25 abr 2024 | 5.5100 | 5.8900 | 5.4000 | 5.8400 | 5.8400 | 2,800 |
| 24 abr 2024 | 5.5800 | 5.5800 | 5.1200 | 5.2800 | 5.2800 | 5,800 |
| 23 abr 2024 | 5.8300 | 5.8300 | 5.5000 | 5.5600 | 5.5600 | 3,300 |
| 22 abr 2024 | 5.8500 | 5.8800 | 5.5000 | 5.5350 | 5.5350 | 4,600 |
| 19 abr 2024 | 5.1450 | 5.7200 | 5.1450 | 5.5750 | 5.5750 | 2,600 |
| 18 abr 2024 | 5.5000 | 5.7300 | 5.5000 | 5.5100 | 5.5100 | 2,400 |
| 17 abr 2024 | 5.8000 | 5.8380 | 5.4600 | 5.5800 | 5.5800 | 13,100 |
| 16 abr 2024 | 5.3700 | 5.7500 | 5.2600 | 5.7000 | 5.7000 | 12,500 |
| 15 abr 2024 | 5.1900 | 5.4960 | 5.1000 | 5.3300 | 5.3300 | 10,200 |
| 12 abr 2024 | 4.8600 | 4.9800 | 4.7600 | 4.9300 | 4.9300 | 15,100 |
| 11 abr 2024 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | 4.8000 | 3,000 |
| 10 abr 2024 | 4.7100 | 4.9500 | 4.7100 | 4.8000 | 4.8000 | 3,900 |
| 09 abr 2024 | 4.8200 | 4.9910 | 4.7000 | 4.9600 | 4.9600 | 27,100 |
| 08 abr 2024 | 4.7000 | 4.8800 | 4.7000 | 4.7900 | 4.7900 | 98,200 |
| 05 abr 2024 | 4.5900 | 4.7170 | 4.5500 | 4.6600 | 4.6600 | 3,900 |
| 04 abr 2024 | 4.6350 | 4.6800 | 4.5500 | 4.6000 | 4.6000 | 1,800 |
| 03 abr 2024 | 4.5300 | 4.7000 | 4.5100 | 4.7000 | 4.7000 | 4,500 |
| 02 abr 2024 | 4.4100 | 4.6390 | 4.3000 | 4.4000 | 4.4000 | 6,200 |
| 01 abr 2024 | 4.6900 | 4.9900 | 4.6100 | 4.8150 | 4.8150 | 1,600 |
| 28 mar 2024 | 4.7000 | 4.7950 | 4.7000 | 4.7950 | 4.7950 | 1,000 |
| 27 mar 2024 | 4.5050 | 4.6900 | 4.3100 | 4.5500 | 4.5500 | 1,400 |
| 26 mar 2024 | 4.7500 | 4.8400 | 4.7500 | 4.7640 | 4.7640 | 1,100 |
| 25 mar 2024 | 4.5000 | 4.5020 | 4.4660 | 4.4660 | 4.4660 | 2,100 |
| 22 mar 2024 | 4.5000 | 4.6900 | 4.3420 | 4.6900 | 4.6900 | 3,800 |
| 21 mar 2024 | 4.3500 | 4.5050 | 4.3500 | 4.5000 | 4.5000 | 2,000 |
| 20 mar 2024 | 4.3000 | 4.6900 | 4.3000 | 4.6800 | 4.6800 | 4,300 |
| 19 mar 2024 | 4.5600 | 4.7030 | 4.5600 | 4.7030 | 4.7030 | 1,400 |
| 18 mar 2024 | 4.6700 | 4.7300 | 4.5480 | 4.7300 | 4.7300 | 1,600 |
| 15 mar 2024 | 4.4600 | 4.7000 | 4.4600 | 4.6700 | 4.6700 | 3,200 |
| 14 mar 2024 | 4.3600 | 4.8600 | 4.3600 | 4.3900 | 4.3900 | 5,800 |
| 13 mar 2024 | 4.3600 | 4.4520 | 4.2600 | 4.2600 | 4.2600 | 1,600 |
| 12 mar 2024 | 4.3000 | 4.5000 | 4.3000 | 4.5000 | 4.5000 | 1,500 |
| 11 mar 2024 | 4.3510 | 4.5000 | 4.2900 | 4.3350 | 4.3350 | 2,900 |
| 08 mar 2024 | 4.2000 | 4.5750 | 4.1100 | 4.1100 | 4.1100 | 7,300 |
| 07 mar 2024 | 4.0300 | 4.3500 | 4.0300 | 4.0500 | 4.0500 | 10,900 |
| 06 mar 2024 | 4.2000 | 4.2000 | 4.0220 | 4.1000 | 4.1000 | 8,000 |
| 05 mar 2024 | 4.2400 | 4.3550 | 4.2100 | 4.2100 | 4.2100 | 9,400 |
| 04 mar 2024 | 4.4500 | 4.5000 | 4.2000 | 4.2000 | 4.2000 | 14,100 |
| 01 mar 2024 | 4.2100 | 4.5000 | 4.2100 | 4.3000 | 4.3000 | 8,100 |
| 29 feb 2024 | 4.5100 | 4.6500 | 4.3500 | 4.4500 | 4.4500 | 2,900 |
| 28 feb 2024 | 4.3100 | 4.6430 | 4.3100 | 4.6430 | 4.6430 | 6,100 |
| 27 feb 2024 | 4.3100 | 4.5650 | 4.3100 | 4.3100 | 4.3100 | 5,500 |
| 26 feb 2024 | 4.4700 | 4.8500 | 4.3100 | 4.3100 | 4.3100 | 2,800 |
| 23 feb 2024 | 4.5600 | 4.5600 | 4.3400 | 4.3400 | 4.3400 | 4,100 |
| 22 feb 2024 | 4.7800 | 4.7800 | 4.4570 | 4.5000 | 4.5000 | 3,500 |
| 21 feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 700 |
| 20 feb 2024 | 5.0000 | 5.3000 | 5.0000 | 5.0000 | 5.0000 | 5,400 |
| 16 feb 2024 | 5.0000 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 3,300 |
| 15 feb 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 700 |
| 14 feb 2024 | 5.3000 | 5.3000 | 5.2500 | 5.2800 | 5.2800 | 9,400 |
| 13 feb 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 600 |
| 12 feb 2024 | 5.3600 | 5.3600 | 5.3000 | 5.3000 | 5.3000 | 1,700 |
| 09 feb 2024 | 5.6300 | 5.7730 | 5.3100 | 5.5600 | 5.5600 | 2,700 |
| 08 feb 2024 | 5.4200 | 5.7500 | 5.4000 | 5.4290 | 5.4290 | 3,500 |
| 07 feb 2024 | 5.4100 | 5.7170 | 5.4100 | 5.7100 | 5.7100 | 1,800 |
| 06 feb 2024 | 5.5600 | 5.7500 | 5.4000 | 5.5750 | 5.5750 | 3,300 |
| 05 feb 2024 | 5.5300 | 5.8600 | 5.5100 | 5.8600 | 5.8600 | 1,400 |
| 02 feb 2024 | 5.5000 | 5.6600 | 5.5000 | 5.6600 | 5.6600 | 2,800 |
| 01 feb 2024 | 5.6900 | 5.6950 | 5.6900 | 5.6950 | 5.6950 | 7,100 |
| *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.