Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.671,90 +220,48 (+0,39%)
Saratoga Investment Corp 6.00% (SAT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 10:51AM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | 400 |
| 09 may 2024 | 24,25 | 24,26 | 24,22 | 24,26 | 24,26 | 1800 |
| 08 may 2024 | 24,25 | 24,25 | 24,21 | 24,23 | 24,23 | 3200 |
| 07 may 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | 200 |
| 06 may 2024 | 24,20 | 24,25 | 24,13 | 24,19 | 24,19 | 2600 |
| 03 may 2024 | 24,18 | 24,22 | 24,12 | 24,22 | 24,22 | 3100 |
| 02 may 2024 | 24,06 | 24,25 | 24,00 | 24,12 | 24,12 | 1200 |
| 01 may 2024 | 24,15 | 24,18 | 24,13 | 24,16 | 24,16 | 2500 |
| 30 abr 2024 | 24,10 | 24,25 | 24,00 | 24,25 | 24,25 | 9500 |
| 29 abr 2024 | 24,08 | 24,15 | 24,05 | 24,15 | 24,15 | 2300 |
| 26 abr 2024 | 24,10 | 24,10 | 23,83 | 23,98 | 23,98 | 11.700 |
| 25 abr 2024 | 24,00 | 24,10 | 23,85 | 24,10 | 24,10 | 11.500 |
| 24 abr 2024 | 24,01 | 24,08 | 23,35 | 23,96 | 23,96 | 25.500 |
| 23 abr 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | 800 |
| 22 abr 2024 | 24,07 | 24,07 | 24,01 | 24,01 | 24,01 | 800 |
| 19 abr 2024 | 24,11 | 24,11 | 24,02 | 24,08 | 24,08 | 800 |
| 18 abr 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | 800 |
| 17 abr 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | 600 |
| 16 abr 2024 | 24,00 | 24,15 | 24,00 | 24,06 | 24,06 | 8700 |
| 15 abr 2024 | 24,00 | 24,04 | 24,00 | 24,04 | 24,04 | 6000 |
| 12 abr 2024 | 24,00 | 24,05 | 24,00 | 24,02 | 24,02 | 3100 |
| 11 abr 2024 | 24,00 | 24,05 | 24,00 | 24,05 | 24,05 | 5000 |
| 10 abr 2024 | 24,00 | 24,06 | 23,91 | 24,04 | 24,04 | 7900 |
| 09 abr 2024 | 24,13 | 24,19 | 24,02 | 24,19 | 24,19 | 5600 |
| 08 abr 2024 | 24,02 | 24,15 | 24,02 | 24,15 | 24,15 | 1400 |
| 05 abr 2024 | 24,29 | 24,29 | 24,25 | 24,25 | 24,25 | 400 |
| 04 abr 2024 | 24,16 | 24,30 | 24,16 | 24,30 | 24,30 | 2700 |
| 03 abr 2024 | 24,25 | 24,30 | 24,15 | 24,27 | 24,27 | 1600 |
| 02 abr 2024 | 24,25 | 24,30 | 24,06 | 24,20 | 24,20 | 1700 |
| 01 abr 2024 | 24,13 | 24,30 | 24,13 | 24,28 | 24,28 | 1400 |
| 28 mar 2024 | 24,02 | 24,24 | 24,00 | 24,20 | 24,20 | 2400 |
| 27 mar 2024 | 24,14 | 24,27 | 24,05 | 24,20 | 24,20 | 5800 |
| 26 mar 2024 | 24,13 | 24,23 | 23,95 | 24,23 | 24,23 | 9000 |
| 25 mar 2024 | 24,10 | 24,26 | 24,10 | 24,25 | 24,25 | 4400 |
| 22 mar 2024 | 24,20 | 24,25 | 24,11 | 24,25 | 24,25 | 1000 |
| 21 mar 2024 | 24,25 | 24,25 | 24,00 | 24,21 | 24,21 | 6200 |
| 20 mar 2024 | 24,22 | 24,37 | 23,91 | 24,25 | 24,25 | 10.100 |
| 19 mar 2024 | 24,18 | 24,18 | 24,11 | 24,18 | 24,18 | 3500 |
| 18 mar 2024 | 24,18 | 24,18 | 24,00 | 24,18 | 24,18 | 3100 |
| 15 mar 2024 | 24,18 | 24,18 | 24,00 | 24,17 | 24,17 | 1700 |
| 14 mar 2024 | 24,16 | 24,16 | 24,06 | 24,16 | 24,16 | 900 |
| 13 mar 2024 | 24,16 | 24,16 | 24,03 | 24,16 | 24,16 | 3800 |
| 12 mar 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | 2300 |
| 11 mar 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 08 mar 2024 | 24,12 | 24,12 | 24,11 | 24,12 | 24,12 | 1500 |
| 07 mar 2024 | 24,01 | 24,12 | 24,01 | 24,08 | 24,08 | 5400 |
| 06 mar 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | 1600 |
| 05 mar 2024 | 23,92 | 24,10 | 23,90 | 24,10 | 24,10 | 3200 |
| 04 mar 2024 | 23,99 | 24,09 | 23,90 | 24,08 | 24,08 | 2100 |
| 01 mar 2024 | 24,00 | 24,09 | 23,90 | 24,09 | 24,09 | 5100 |
| 29 feb 2024 | 24,10 | 24,10 | 23,87 | 23,87 | 23,87 | 4700 |
| 28 feb 2024 | 24,10 | 24,10 | 23,90 | 24,05 | 24,05 | 4500 |
| 27 feb 2024 | 24,10 | 24,15 | 24,01 | 24,08 | 24,08 | 1800 |
| 26 feb 2024 | 24,10 | 24,10 | 24,03 | 24,10 | 24,10 | 600 |
| 23 feb 2024 | 23,95 | 24,10 | 23,95 | 24,10 | 24,10 | 6700 |
| 22 feb 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | 2100 |
| 21 feb 2024 | 24,00 | 24,00 | 23,90 | 24,00 | 24,00 | 5100 |
| 20 feb 2024 | 24,16 | 24,16 | 23,90 | 24,01 | 24,01 | 3300 |
| 16 feb 2024 | 24,03 | 24,22 | 23,93 | 24,19 | 24,19 | 7300 |
| 15 feb 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | 700 |
| 14 feb 2024 | 24,06 | 24,17 | 24,04 | 24,17 | 24,17 | 3800 |
| 14 feb 2024 | 0.375 Dividendo | |||||
| 13 feb 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,00 | 1800 |
| 12 feb 2024 | 24,23 | 24,38 | 24,23 | 24,38 | 24,00 | 2100 |
| 09 feb 2024 | 24,36 | 24,38 | 24,35 | 24,35 | 23,98 | 2800 |
| 08 feb 2024 | 24,00 | 24,38 | 24,00 | 24,38 | 24,00 | 4700 |
| 07 feb 2024 | 24,26 | 24,35 | 24,01 | 24,35 | 23,98 | 3100 |
| 06 feb 2024 | 24,17 | 24,33 | 24,17 | 24,33 | 23,96 | 900 |
| 05 feb 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 23,87 | - |
| 02 feb 2024 | 24,00 | 24,30 | 24,00 | 24,24 | 23,87 | 5000 |
| 01 feb 2024 | 24,17 | 24,32 | 24,05 | 24,20 | 23,83 | 6800 |
| 31 ene 2024 | 24,31 | 24,37 | 23,95 | 23,95 | 23,58 | 7200 |
| 30 ene 2024 | 24,10 | 24,32 | 24,01 | 24,29 | 23,92 | 6000 |
| 29 ene 2024 | 24,30 | 24,32 | 24,00 | 24,32 | 23,95 | 5100 |
| 26 ene 2024 | 24,28 | 24,28 | 24,13 | 24,28 | 23,91 | 2400 |
| 25 ene 2024 | 24,22 | 24,60 | 24,20 | 24,28 | 23,91 | 9700 |
| 24 ene 2024 | 24,22 | 24,22 | 24,11 | 24,18 | 23,81 | 1900 |
| 23 ene 2024 | 24,13 | 24,22 | 24,11 | 24,22 | 23,85 | 2100 |
| 22 ene 2024 | 24,18 | 24,18 | 23,90 | 24,11 | 23,74 | 6900 |
| 19 ene 2024 | 24,20 | 24,20 | 24,19 | 24,19 | 23,82 | 1100 |
| 18 ene 2024 | 24,19 | 24,24 | 24,08 | 24,17 | 23,80 | 3900 |
| 17 ene 2024 | 24,14 | 24,20 | 24,14 | 24,20 | 23,83 | 1100 |
| 16 ene 2024 | 24,05 | 24,23 | 24,05 | 24,22 | 23,85 | 2900 |
| 12 ene 2024 | 24,06 | 24,22 | 24,05 | 24,22 | 23,85 | 4700 |
| 11 ene 2024 | 24,05 | 24,19 | 24,01 | 24,19 | 23,82 | 3800 |
| 10 ene 2024 | 24,19 | 24,22 | 23,97 | 24,14 | 23,77 | 6000 |
| 09 ene 2024 | 24,18 | 24,20 | 24,18 | 24,20 | 23,83 | 1100 |
| 08 ene 2024 | 24,05 | 24,23 | 24,05 | 24,20 | 23,83 | 1200 |
| 05 ene 2024 | 24,20 | 24,22 | 24,12 | 24,16 | 23,79 | 2000 |
| 04 ene 2024 | 24,15 | 24,22 | 24,15 | 24,15 | 23,78 | 1800 |
| 03 ene 2024 | 23,92 | 24,23 | 23,92 | 24,12 | 23,75 | 2300 |
| 02 ene 2024 | 24,15 | 24,29 | 24,02 | 24,23 | 23,86 | 3600 |
| 29 dic 2023 | 24,21 | 24,28 | 23,86 | 23,86 | 23,49 | 8200 |
| 28 dic 2023 | 24,21 | 24,25 | 24,10 | 24,25 | 23,88 | 6700 |
| 27 dic 2023 | 24,03 | 24,26 | 24,02 | 24,20 | 23,83 | 11.400 |
| 26 dic 2023 | 23,78 | 24,14 | 23,78 | 24,01 | 23,64 | 8200 |
| 22 dic 2023 | 23,87 | 24,00 | 23,85 | 23,95 | 23,58 | 2900 |
| 21 dic 2023 | 24,00 | 24,00 | 23,85 | 24,00 | 23,63 | 2300 |
| 20 dic 2023 | 23,90 | 23,95 | 23,80 | 23,82 | 23,45 | 4500 |
| 19 dic 2023 | 23,85 | 23,88 | 23,73 | 23,88 | 23,51 | 16.300 |
| *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.