Mercados españoles cerrados
S&P 500
5.043,64 -18,18 (-0,36%) Nasdaq
15.852,11 -32,91 (-0,21%) NIKKEI 225
38.471,20 -761,60 (-1,94%) Dólar/Euro
1,0621 -0,0005 (-0,04%) Petróleo Brent
90,06 -0,04 (-0,04%) Bitcoin EUR
58.987,95 -823,59 (-1,38%)
Dow Jones Composite Average (^DJA)
DJI - DJI Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:21PM EDT. Mercado abierto.
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 abr 2024 | 12.140,20 | 12.140,23 | 12.039,48 | 12.042,12 | 12.042,12 | 294.254.884 |
| 15 abr 2024 | 12.224,02 | 12.308,52 | 12.065,40 | 12.096,72 | 12.096,72 | 3.950.210.000 |
| 12 abr 2024 | 12.286,12 | 12.286,12 | 12.137,77 | 12.178,91 | 12.178,91 | 3.963.220.000 |
| 11 abr 2024 | 12.341,91 | 12.382,05 | 12.252,39 | 12.336,31 | 12.336,31 | 3.509.380.000 |
| 10 abr 2024 | 12.410,12 | 12.410,12 | 12.265,50 | 12.312,05 | 12.312,05 | 3.845.930.000 |
| 09 abr 2024 | 12.513,17 | 12.526,26 | 12.401,12 | 12.499,63 | 12.499,63 | 3.400.680.000 |
| 08 abr 2024 | 12.483,50 | 12.520,03 | 12.478,18 | 12.483,10 | 12.483,10 | 3.278.180.000 |
| 05 abr 2024 | 12.396,60 | 12.510,65 | 12.382,98 | 12.474,01 | 12.474,01 | 3.386.780.000 |
| 04 abr 2024 | 12.601,09 | 12.625,63 | 12.363,91 | 12.389,69 | 12.389,69 | 4.075.680.000 |
| 03 abr 2024 | 12.517,51 | 12.580,38 | 12.497,22 | 12.529,34 | 12.529,34 | 3.703.250.000 |
| 02 abr 2024 | 12.555,52 | 12.555,52 | 12.486,87 | 12.522,46 | 12.522,46 | 3.886.590.000 |
| 01 abr 2024 | 12.727,69 | 12.727,69 | 12.618,53 | 12.639,09 | 12.639,09 | 3.325.930.000 |
| 28 mar 2024 | 12.682,81 | 12.757,47 | 12.679,65 | 12.735,74 | 12.735,74 | 3.998.270.000 |
| 27 mar 2024 | 12.566,96 | 12.679,25 | 12.566,96 | 12.677,02 | 12.677,02 | 3.850.500.000 |
| 26 mar 2024 | 12.548,83 | 12.572,21 | 12.506,87 | 12.508,09 | 12.508,09 | 3.871.790.000 |
| 25 mar 2024 | 12.576,86 | 12.582,89 | 12.526,71 | 12.537,94 | 12.537,94 | 3.331.360.000 |
| 22 mar 2024 | 12.685,39 | 12.707,15 | 12.589,63 | 12.591,74 | 12.591,74 | 3.374.700.000 |
| 21 mar 2024 | 12.601,61 | 12.680,24 | 12.591,82 | 12.650,83 | 12.650,83 | 4.207.730.000 |
| 20 mar 2024 | 12.406,46 | 12.562,43 | 12.378,53 | 12.558,17 | 12.558,17 | 4.064.850.000 |
| 19 mar 2024 | 12.326,85 | 12.424,48 | 12.315,20 | 12.419,64 | 12.419,64 | 4.031.760.000 |
| 18 mar 2024 | 12.350,87 | 12.369,48 | 12.311,68 | 12.320,15 | 12.320,15 | 4.036.220.000 |
| 15 mar 2024 | 12.355,79 | 12.389,16 | 12.293,35 | 12.318,01 | 12.318,01 | 7.753.670.000 |
| 14 mar 2024 | 12.477,14 | 12.486,46 | 12.308,63 | 12.380,83 | 12.380,83 | 4.687.970.000 |
| 13 mar 2024 | 12.480,93 | 12.520,72 | 12.437,25 | 12.466,32 | 12.466,32 | 4.282.890.000 |
| 12 mar 2024 | 12.427,20 | 12.494,87 | 12.383,28 | 12.466,49 | 12.466,49 | 4.080.510.000 |
| 11 mar 2024 | 12.366,68 | 12.417,67 | 12.320,09 | 12.412,36 | 12.412,36 | 3.896.430.000 |
| 08 mar 2024 | 12.414,31 | 12.458,97 | 12.373,65 | 12.375,41 | 12.375,41 | 4.208.870.000 |
| 07 mar 2024 | 12.389,76 | 12.442,91 | 12.389,76 | 12.413,19 | 12.413,19 | 4.137.980.000 |
| 06 mar 2024 | 12.351,53 | 12.410,30 | 12.318,09 | 12.343,51 | 12.343,51 | 4.559.050.000 |
| 05 mar 2024 | 12.405,85 | 12.405,85 | 12.266,30 | 12.307,18 | 12.307,18 | 4.418.410.000 |
| 04 mar 2024 | 12.412,60 | 12.463,69 | 12.405,06 | 12.430,75 | 12.430,75 | 4.758.440.000 |
| 01 mar 2024 | 12.427,67 | 12.442,59 | 12.353,25 | 12.437,16 | 12.437,16 | 4.748.110.000 |
| 29 feb 2024 | 12.425,88 | 12.451,14 | 12.376,74 | 12.433,41 | 12.433,41 | 5.219.740.000 |
| 28 feb 2024 | 12.394,61 | 12.415,15 | 12.345,64 | 12.395,38 | 12.395,38 | 3.789.370.000 |
| 27 feb 2024 | 12.450,19 | 12.450,19 | 12.397,20 | 12.421,15 | 12.421,15 | 3.925.950.000 |
| 26 feb 2024 | 12.480,83 | 12.501,06 | 12.426,71 | 12.435,18 | 12.435,18 | 3.683.930.000 |
| 23 feb 2024 | 12.474,27 | 12.539,85 | 12.472,65 | 12.489,82 | 12.489,82 | 3.672.790.000 |
| 22 feb 2024 | 12.377,29 | 12.471,20 | 12.355,60 | 12.451,49 | 12.451,49 | 4.051.710.000 |
| 21 feb 2024 | 12.260,80 | 12.325,26 | 12.230,39 | 12.322,66 | 12.322,66 | 3.788.390.000 |
| 20 feb 2024 | 12.296,39 | 12.316,11 | 12.246,66 | 12.269,33 | 12.269,33 | 4.034.880.000 |
| 16 feb 2024 | 12.391,56 | 12.398,00 | 12.309,81 | 12.320,41 | 12.320,41 | 3.833.270.000 |
| 15 feb 2024 | 12.318,25 | 12.416,70 | 12.318,25 | 12.412,41 | 12.412,41 | 4.137.970.000 |
| 14 feb 2024 | 12.291,21 | 12.312,25 | 12.240,24 | 12.304,29 | 12.304,29 | 3.845.600.000 |
| 13 feb 2024 | 12.420,78 | 12.420,78 | 12.180,83 | 12.259,71 | 12.259,71 | 4.302.190.000 |
| 12 feb 2024 | 12.437,22 | 12.513,47 | 12.426,21 | 12.478,35 | 12.478,35 | 3.805.740.000 |
| 09 feb 2024 | 12.431,29 | 12.446,83 | 12.382,64 | 12.438,34 | 12.438,34 | 3.912.990.000 |
| 08 feb 2024 | 12.407,79 | 12.435,12 | 12.345,96 | 12.429,06 | 12.429,06 | 4.341.860.000 |
| 07 feb 2024 | 12.408,48 | 12.448,68 | 12.386,66 | 12.414,54 | 12.414,54 | 4.895.590.000 |
| 06 feb 2024 | 12.272,02 | 12.377,95 | 12.261,49 | 12.370,02 | 12.370,02 | 4.440.880.000 |
| 05 feb 2024 | 12.335,55 | 12.335,55 | 12.225,10 | 12.270,49 | 12.270,49 | 4.023.640.000 |
| 02 feb 2024 | 12.299,59 | 12.423,11 | 12.233,20 | 12.373,05 | 12.373,05 | 3.974.350.000 |
| 01 feb 2024 | 12.204,80 | 12.339,06 | 12.175,99 | 12.337,85 | 12.337,85 | 4.386.090.000 |
| 31 ene 2024 | 12.348,38 | 12.378,74 | 12.211,43 | 12.214,97 | 12.214,97 | 4.696.120.000 |
| 30 ene 2024 | 12.309,14 | 12.359,54 | 12.266,22 | 12.336,12 | 12.336,12 | 3.836.130.000 |
| 29 ene 2024 | 12.273,06 | 12.351,50 | 12.250,46 | 12.345,06 | 12.345,06 | 3.525.160.000 |
| 26 ene 2024 | 12.276,87 | 12.308,78 | 12.247,08 | 12.283,67 | 12.283,67 | 3.353.400.000 |
| 25 ene 2024 | 12.228,82 | 12.283,29 | 12.192,05 | 12.281,01 | 12.281,01 | 4.020.430.000 |
| 24 ene 2024 | 12.277,66 | 12.295,42 | 12.164,74 | 12.168,04 | 12.168,04 | 4.330.030.000 |
| 23 ene 2024 | 12.275,45 | 12.297,10 | 12.214,76 | 12.240,60 | 12.240,60 | 3.912.800.000 |
| 22 ene 2024 | 12.196,28 | 12.295,94 | 12.196,28 | 12.268,84 | 12.268,84 | 4.297.610.000 |
| 19 ene 2024 | 12.105,06 | 12.201,07 | 12.051,63 | 12.173,61 | 12.173,61 | 4.287.200.000 |
| 18 ene 2024 | 12.002,69 | 12.092,19 | 11.968,99 | 12.076,09 | 12.076,09 | 4.019.000.000 |
| 17 ene 2024 | 12.017,69 | 12.042,02 | 11.945,86 | 11.995,68 | 11.995,68 | 3.928.600.000 |
| 16 ene 2024 | 12.112,26 | 12.115,97 | 12.017,19 | 12.056,83 | 12.056,83 | 4.260.550.000 |
| 12 ene 2024 | 12.203,37 | 12.214,17 | 12.102,04 | 12.145,55 | 12.145,55 | 3.486.340.000 |
| 11 ene 2024 | 12.214,05 | 12.224,81 | 12.079,91 | 12.173,62 | 12.173,62 | 3.759.890.000 |
| 10 ene 2024 | 12.166,08 | 12.224,79 | 12.142,99 | 12.215,92 | 12.215,92 | 3.498.680.000 |
| 09 ene 2024 | 12.180,68 | 12.187,28 | 12.123,38 | 12.164,29 | 12.164,29 | 3.529.960.000 |
| 08 ene 2024 | 12.115,52 | 12.232,51 | 12.089,29 | 12.230,98 | 12.230,98 | 3.742.320.000 |
| 05 ene 2024 | 12.132,96 | 12.208,94 | 12.103,55 | 12.149,14 | 12.149,14 | 3.844.370.000 |
| 04 ene 2024 | 12.133,86 | 12.217,34 | 12.129,95 | 12.136,85 | 12.136,85 | 3.715.480.000 |
| 03 ene 2024 | 12.215,83 | 12.215,83 | 12.128,24 | 12.139,53 | 12.139,53 | 3.950.760.000 |
| 02 ene 2024 | 12.210,61 | 12.272,98 | 12.189,86 | 12.248,33 | 12.248,33 | 3.743.050.000 |
| 29 dic 2023 | 12.266,99 | 12.291,42 | 12.200,25 | 12.249,97 | 12.249,97 | 3.126.060.000 |
| 28 dic 2023 | 12.262,88 | 12.296,76 | 12.255,49 | 12.277,41 | 12.277,41 | 2.698.860.000 |
| 27 dic 2023 | 12.254,48 | 12.286,68 | 12.231,31 | 12.263,61 | 12.263,61 | 2.748.450.000 |
| 26 dic 2023 | 12.213,22 | 12.288,84 | 12.210,44 | 12.260,84 | 12.260,84 | 2.513.910.000 |
| 22 dic 2023 | 12.203,40 | 12.273,16 | 12.176,77 | 12.211,50 | 12.211,50 | 3.046.770.000 |
| 21 dic 2023 | 12.119,79 | 12.196,98 | 12.101,30 | 12.193,13 | 12.193,13 | 3.431.180.000 |
| 20 dic 2023 | 12.198,05 | 12.270,34 | 12.067,81 | 12.070,64 | 12.070,64 | 4.201.320.000 |
| 19 dic 2023 | 12.195,43 | 12.272,85 | 12.195,43 | 12.271,30 | 12.271,30 | 4.026.970.000 |
| 18 dic 2023 | 12.217,12 | 12.236,68 | 12.182,41 | 12.184,21 | 12.184,21 | 4.060.340.000 |
| 15 dic 2023 | 12.176,12 | 12.227,40 | 12.139,93 | 12.198,98 | 12.198,98 | 8.218.980.000 |
| 14 dic 2023 | 12.155,24 | 12.228,78 | 12.142,28 | 12.189,65 | 12.189,65 | 6.314.040.000 |
| 13 dic 2023 | 11.920,14 | 12.111,76 | 11.885,72 | 12.110,69 | 12.110,69 | 5.063.650.000 |
| 12 dic 2023 | 11.899,82 | 11.936,17 | 11.867,82 | 11.918,04 | 11.918,04 | 3.808.380.000 |
| 11 dic 2023 | 11.809,43 | 11.886,25 | 11.805,89 | 11.882,80 | 11.882,80 | 3.823.210.000 |
| 08 dic 2023 | 11.794,32 | 11.852,88 | 11.766,36 | 11.805,27 | 11.805,27 | 3.707.010.000 |
| 07 dic 2023 | 11.808,12 | 11.815,48 | 11.759,37 | 11.804,97 | 11.804,97 | 3.818.880.000 |
| 06 dic 2023 | 11.832,07 | 11.847,71 | 11.769,41 | 11.779,29 | 11.779,29 | 4.245.680.000 |
| 05 dic 2023 | 11.839,77 | 11.839,77 | 11.761,44 | 11.786,61 | 11.786,61 | 3.909.950.000 |
| 04 dic 2023 | 11.810,92 | 11.876,54 | 11.789,97 | 11.865,03 | 11.865,03 | 4.369.910.000 |
| 01 dic 2023 | 11.700,25 | 11.865,95 | 11.693,61 | 11.861,90 | 11.861,90 | 4.397.120.000 |
| 30 nov 2023 | 11.582,39 | 11.700,21 | 11.552,04 | 11.693,90 | 11.693,90 | 5.399.300.000 |
| 29 nov 2023 | 11.567,11 | 11.618,76 | 11.527,41 | 11.540,82 | 11.540,82 | 4.418.760.000 |
| 28 nov 2023 | 11.543,82 | 11.597,80 | 11.514,32 | 11.546,49 | 11.546,49 | 3.586.240.000 |
| 27 nov 2023 | 11.578,71 | 11.579,21 | 11.521,66 | 11.545,04 | 11.545,04 | 3.403.990.000 |
| 24 nov 2023 | 11.564,91 | 11.600,94 | 11.564,40 | 11.597,64 | 11.597,64 | 1.639.500.000 |
| 22 nov 2023 | 11.548,60 | 11.584,31 | 11.531,51 | 11.556,62 | 11.556,62 | 3.042.810.000 |
| 21 nov 2023 | 11.501,47 | 11.519,96 | 11.465,10 | 11.508,56 | 11.508,56 | 3.511.080.000 |
| *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.