Mercados españoles cerrados
IBEX 35
6.452,20+40,40(+0,63%)Euro Stoxx 50
2.958,21-1,82(-0,06%)Dólar/Euro
1,1641-0,0037(-0,31%)
Dow Jones Industrial Average (^DJI)
DJI - DJI Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
26.501,60-157,51 (-0,59%)
Al cierre: 5:18PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 oct. 2020 | 26.572,27 | 26.639,18 | 26.143,77 | 26.501,60 | 26.501,60 | 504.820.000 |
| 29 oct. 2020 | 26.480,98 | 26.891,89 | 26.290,78 | 26.659,11 | 26.659,11 | 419.770.000 |
| 28 oct. 2020 | 27.102,14 | 27.102,14 | 26.497,39 | 26.519,95 | 26.519,95 | 496.150.000 |
| 27 oct. 2020 | 27.651,18 | 27.707,69 | 27.457,96 | 27.463,19 | 27.463,19 | 366.400.000 |
| 26 oct. 2020 | 28.185,82 | 28.185,82 | 27.370,16 | 27.685,38 | 27.685,38 | 404.150.000 |
| 23 oct. 2020 | 28.409,65 | 28.436,52 | 28.149,82 | 28.335,57 | 28.335,57 | 347.300.000 |
| 22 oct. 2020 | 28.197,42 | 28.421,31 | 28.040,18 | 28.363,66 | 28.363,66 | 330.320.000 |
| 21 oct. 2020 | 28.270,66 | 28.450,64 | 28.196,39 | 28.210,82 | 28.210,82 | 299.420.000 |
| 20 oct. 2020 | 28.245,85 | 28.575,03 | 28.243,04 | 28.308,79 | 28.308,79 | 350.220.000 |
| 19 oct. 2020 | 28.633,55 | 28.711,93 | 28.139,40 | 28.195,42 | 28.195,42 | 358.700.000 |
| 16 oct. 2020 | 28.570,72 | 28.842,90 | 28.570,72 | 28.606,31 | 28.606,31 | 356.140.000 |
| 15 oct. 2020 | 28.323,40 | 28.535,85 | 28.181,54 | 28.494,20 | 28.494,20 | 328.940.000 |
| 14 oct. 2020 | 28.731,30 | 28.792,56 | 28.461,73 | 28.514,00 | 28.514,00 | 370.800.000 |
| 13 oct. 2020 | 28.764,95 | 28.808,84 | 28.604,35 | 28.679,81 | 28.679,81 | 526.110.000 |
| 12 oct. 2020 | 28.671,12 | 28.957,90 | 28.659,67 | 28.837,52 | 28.837,52 | 493.680.000 |
| 09 oct. 2020 | 28.533,61 | 28.676,29 | 28.440,63 | 28.586,90 | 28.586,90 | 324.050.000 |
| 08 oct. 2020 | 28.348,86 | 28.459,13 | 28.265,56 | 28.425,51 | 28.425,51 | 314.750.000 |
| 07 oct. 2020 | 27.971,36 | 28.369,66 | 27.971,36 | 28.303,46 | 28.303,46 | 328.750.000 |
| 06 oct. 2020 | 28.214,24 | 28.354,48 | 27.728,03 | 27.772,76 | 27.772,76 | 435.030.000 |
| 05 oct. 2020 | 27.825,42 | 28.162,64 | 27.825,42 | 28.148,64 | 28.148,64 | 318.210.000 |
| 02 oct. 2020 | 27.536,39 | 27.861,43 | 27.382,94 | 27.682,81 | 27.682,81 | 392.770.000 |
| 01 oct. 2020 | 27.940,63 | 28.041,46 | 27.669,26 | 27.816,90 | 27.816,90 | 373.450.000 |
| 30 sept. 2020 | 27.514,64 | 28.026,33 | 27.511,06 | 27.781,70 | 27.781,70 | 452.550.000 |
| 29 sept. 2020 | 27.560,24 | 27.605,60 | 27.338,09 | 27.452,66 | 27.452,66 | 303.820.000 |
| 28 sept. 2020 | 27.362,14 | 27.722,60 | 27.362,14 | 27.584,06 | 27.584,06 | 401.860.000 |
| 25 sept. 2020 | 26.694,51 | 27.239,29 | 26.635,38 | 27.173,96 | 27.173,96 | 388.900.000 |
| 24 sept. 2020 | 26.716,09 | 27.094,85 | 26.537,01 | 26.815,44 | 26.815,44 | 447.810.000 |
| 23 sept. 2020 | 27.413,60 | 27.464,46 | 26.716,12 | 26.763,13 | 26.763,13 | 459.470.000 |
| 22 sept. 2020 | 27.170,34 | 27.333,09 | 26.989,93 | 27.288,18 | 27.288,18 | 420.720.000 |
| 21 sept. 2020 | 27.484,71 | 27.484,71 | 26.715,15 | 27.147,70 | 27.147,70 | 523.660.000 |
| 18 sept. 2020 | 27.864,87 | 27.946,69 | 27.487,97 | 27.657,42 | 27.657,42 | 698.710.000 |
| 17 sept. 2020 | 27.834,18 | 28.056,79 | 27.647,93 | 27.901,98 | 27.901,98 | 437.230.000 |
| 16 sept. 2020 | 28.031,69 | 28.364,77 | 28.021,67 | 28.032,38 | 28.032,38 | 416.650.000 |
| 15 sept. 2020 | 28.139,76 | 28.231,06 | 27.931,45 | 27.995,60 | 27.995,60 | 414.520.000 |
| 14 sept. 2020 | 27.718,74 | 28.086,06 | 27.718,74 | 27.993,33 | 27.993,33 | 380.750.000 |
| 11 sept. 2020 | 27.613,86 | 27.828,82 | 27.448,15 | 27.665,64 | 27.665,64 | 435.330.000 |
| 10 sept. 2020 | 28.022,51 | 28.174,78 | 27.447,08 | 27.534,58 | 27.534,58 | 442.850.000 |
| 09 sept. 2020 | 27.711,71 | 28.206,21 | 27.704,54 | 27.940,47 | 27.940,47 | 460.590.000 |
| 08 sept. 2020 | 27.925,23 | 27.925,23 | 27.464,90 | 27.500,89 | 27.500,89 | 580.860.000 |
| 04 sept. 2020 | 28.341,05 | 28.539,75 | 27.664,68 | 28.133,31 | 28.133,31 | 694.640.000 |
| 03 sept. 2020 | 29.090,70 | 29.199,35 | 28.074,76 | 28.292,73 | 28.292,73 | 650.080.000 |
| 02 sept. 2020 | 28.736,79 | 29.162,88 | 28.713,53 | 29.100,50 | 29.100,50 | 539.510.000 |
| 01 sept. 2020 | 28.439,61 | 28.659,26 | 28.290,72 | 28.645,66 | 28.645,66 | 423.410.000 |
| 31 ago. 2020 | 28.643,66 | 28.643,66 | 28.363,55 | 28.430,05 | 28.430,05 | 517.320.000 |
| 28 ago. 2020 | 28.601,29 | 28.733,35 | 28.487,98 | 28.653,87 | 28.653,87 | 369.740.000 |
| 27 ago. 2020 | 28.384,07 | 28.634,22 | 28.363,93 | 28.492,27 | 28.492,27 | 404.340.000 |
| 26 ago. 2020 | 28.257,88 | 28.353,80 | 28.153,91 | 28.331,92 | 28.331,92 | 327.070.000 |
| 25 ago. 2020 | 28.347,42 | 28.400,74 | 28.094,57 | 28.248,44 | 28.248,44 | 338.420.000 |
| 24 ago. 2020 | 28.077,58 | 28.314,94 | 28.041,75 | 28.308,46 | 28.308,46 | 383.880.000 |
| 21 ago. 2020 | 27.758,13 | 27.959,48 | 27.686,78 | 27.930,33 | 27.930,33 | 372.720.000 |
| 20 ago. 2020 | 27.622,68 | 27.781,46 | 27.526,25 | 27.739,73 | 27.739,73 | 304.550.000 |
| 19 ago. 2020 | 27.811,26 | 27.920,42 | 27.647,67 | 27.692,88 | 27.692,88 | 311.460.000 |
| 18 ago. 2020 | 27.853,48 | 27.891,12 | 27.668,79 | 27.778,07 | 27.778,07 | 276.170.000 |
| 17 ago. 2020 | 27.970,05 | 27.999,81 | 27.816,40 | 27.844,91 | 27.844,91 | 286.860.000 |
| 14 ago. 2020 | 27.828,93 | 27.977,81 | 27.759,39 | 27.931,02 | 27.931,02 | 275.540.000 |
| 13 ago. 2020 | 27.922,51 | 27.986,10 | 27.789,78 | 27.896,72 | 27.896,72 | 360.160.000 |
| 12 ago. 2020 | 27.860,24 | 28.043,89 | 27.843,32 | 27.976,84 | 27.976,84 | 340.210.000 |
| 11 ago. 2020 | 27.961,64 | 28.154,88 | 27.624,51 | 27.686,91 | 27.686,91 | 428.220.000 |
| 10 ago. 2020 | 27.488,21 | 27.803,86 | 27.488,21 | 27.791,44 | 27.791,44 | 360.340.000 |
| 07 ago. 2020 | 27.321,68 | 27.456,24 | 27.223,55 | 27.433,48 | 27.433,48 | 321.170.000 |
| 06 ago. 2020 | 27.170,82 | 27.394,10 | 27.145,25 | 27.386,98 | 27.386,98 | 322.460.000 |
| 05 ago. 2020 | 26.924,78 | 27.221,67 | 26.924,78 | 27.201,52 | 27.201,52 | 366.000.000 |
| 04 ago. 2020 | 26.664,61 | 26.832,72 | 26.597,82 | 26.828,47 | 26.828,47 | 346.350.000 |
| 03 ago. 2020 | 26.542,32 | 26.707,26 | 26.534,38 | 26.664,40 | 26.664,40 | 439.380.000 |
| 31 jul. 2020 | 26.409,33 | 26.440,02 | 26.013,59 | 26.428,32 | 26.428,32 | 488.050.000 |
| 30 jul. 2020 | 26.367,42 | 26.374,93 | 25.992,28 | 26.313,65 | 26.313,65 | 351.540.000 |
| 29 jul. 2020 | 26.388,44 | 26.602,45 | 26.375,39 | 26.539,57 | 26.539,57 | 347.580.000 |
| 28 jul. 2020 | 26.529,45 | 26.556,84 | 26.361,71 | 26.379,28 | 26.379,28 | 361.090.000 |
| 27 jul. 2020 | 26.447,67 | 26.625,46 | 26.426,92 | 26.584,77 | 26.584,77 | 400.930.000 |
| 24 jul. 2020 | 26.533,41 | 26.625,70 | 26.402,86 | 26.469,89 | 26.469,89 | 494.170.000 |
| 23 jul. 2020 | 26.955,97 | 26.973,85 | 26.560,04 | 26.652,33 | 26.652,33 | 419.800.000 |
| 22 jul. 2020 | 26.824,56 | 27.035,24 | 26.794,19 | 27.005,84 | 27.005,84 | 404.340.000 |
| 21 jul. 2020 | 26.833,14 | 27.025,38 | 26.766,22 | 26.840,40 | 26.840,40 | 364.930.000 |
| 20 jul. 2020 | 26.660,29 | 26.765,02 | 26.504,20 | 26.680,87 | 26.680,87 | 309.390.000 |
| 17 jul. 2020 | 26.774,62 | 26.808,43 | 26.619,88 | 26.671,95 | 26.671,95 | 296.460.000 |
| 16 jul. 2020 | 26.746,57 | 26.879,16 | 26.590,01 | 26.734,71 | 26.734,71 | 287.330.000 |
| 15 jul. 2020 | 27.009,81 | 27.071,33 | 26.692,48 | 26.870,10 | 26.870,10 | 384.900.000 |
| 14 jul. 2020 | 26.044,17 | 26.690,52 | 25.994,98 | 26.642,59 | 26.642,59 | 401.640.000 |
| 13 jul. 2020 | 26.225,07 | 26.639,09 | 26.044,23 | 26.085,80 | 26.085,80 | 425.320.000 |
| 10 jul. 2020 | 25.690,35 | 26.101,32 | 25.637,50 | 26.075,30 | 26.075,30 | 338.170.000 |
| 09 jul. 2020 | 26.094,92 | 26.103,28 | 25.523,51 | 25.706,09 | 25.706,09 | 387.610.000 |
| 08 jul. 2020 | 25.950,06 | 26.109,49 | 25.816,25 | 26.067,28 | 26.067,28 | 337.300.000 |
| 07 jul. 2020 | 26.172,01 | 26.174,93 | 25.866,58 | 25.890,18 | 25.890,18 | 346.820.000 |
| 06 jul. 2020 | 25.996,08 | 26.297,53 | 25.996,08 | 26.287,03 | 26.287,03 | 340.690.000 |
| 02 jul. 2020 | 25.936,45 | 26.204,41 | 25.778,12 | 25.827,36 | 25.827,36 | 349.130.000 |
| 01 jul. 2020 | 25.879,38 | 26.019,31 | 25.713,61 | 25.734,97 | 25.734,97 | 373.180.000 |
| 30 jun. 2020 | 25.512,43 | 25.905,38 | 25.475,14 | 25.812,88 | 25.812,88 | 410.780.000 |
| 29 jun. 2020 | 25.152,45 | 25.601,15 | 25.096,16 | 25.595,80 | 25.595,80 | 378.070.000 |
| 26 jun. 2020 | 25.641,69 | 25.641,69 | 24.971,03 | 25.015,55 | 25.015,55 | 640.860.000 |
| 25 jun. 2020 | 25.365,22 | 25.769,61 | 25.209,79 | 25.745,60 | 25.745,60 | 384.560.000 |
| 24 jun. 2020 | 25.992,96 | 25.992,96 | 25.296,73 | 25.445,94 | 25.445,94 | 450.120.000 |
| 23 jun. 2020 | 26.159,39 | 26.314,97 | 26.105,97 | 26.156,10 | 26.156,10 | 389.980.000 |
| 22 jun. 2020 | 25.865,08 | 26.059,81 | 25.667,68 | 26.024,96 | 26.024,96 | 351.780.000 |
| 19 jun. 2020 | 26.213,10 | 26.451,44 | 25.759,66 | 25.871,46 | 25.871,46 | 669.390.000 |
| 18 jun. 2020 | 26.016,45 | 26.154,20 | 25.848,53 | 26.080,10 | 26.080,10 | 328.390.000 |
| 17 jun. 2020 | 26.330,52 | 26.400,07 | 26.068,41 | 26.119,61 | 26.119,61 | 328.830.000 |
| 16 jun. 2020 | 26.326,68 | 26.611,03 | 25.811,70 | 26.289,98 | 26.289,98 | 489.500.000 |
| 15 jun. 2020 | 25.270,39 | 25.891,58 | 24.843,18 | 25.763,16 | 25.763,16 | 461.230.000 |
| 12 jun. 2020 | 25.659,42 | 25.965,55 | 25.078,41 | 25.605,54 | 25.605,54 | 514.440.000 |
| 11 jun. 2020 | 26.282,51 | 26.294,08 | 25.082,72 | 25.128,17 | 25.128,17 | 647.780.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
