Mercados españoles cerrados en 6 hrs 32 min
IBEX 35
6.988,00+13,00(+0,19%)Euro Stoxx 50
3.246,14-2,14(-0,07%)Dólar/Euro
1,1791+0,0025(+0,21%)
Dow Jones Industrial Average (^DJI)
DJI - DJI Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
26.664,40+236,10 (+0,89%)
Al cierre: 4:54PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10 jun. 2020 | 27.251,89 | 27.355,22 | 26.938,05 | 26.989,99 | 26.989,99 | 448.930.000 |
| 09 jun. 2020 | 27.447,37 | 27.447,37 | 27.151,06 | 27.272,30 | 27.272,30 | 381.430.000 |
| 08 jun. 2020 | 27.232,93 | 27.580,21 | 27.232,48 | 27.572,44 | 27.572,44 | 430.200.000 |
| 05 jun. 2020 | 26.836,80 | 27.338,30 | 26.836,80 | 27.110,98 | 27.110,98 | 542.310.000 |
| 04 jun. 2020 | 26.226,49 | 26.384,10 | 26.082,31 | 26.281,82 | 26.281,82 | 372.190.000 |
| 03 jun. 2020 | 25.906,88 | 26.337,75 | 25.906,88 | 26.269,89 | 26.269,89 | 398.790.000 |
| 02 jun. 2020 | 25.582,52 | 25.743,13 | 25.523,74 | 25.742,65 | 25.742,65 | 352.610.000 |
| 01 jun. 2020 | 25.342,99 | 25.508,83 | 25.220,66 | 25.475,02 | 25.475,02 | 338.310.000 |
| 29 may. 2020 | 25.324,15 | 25.482,80 | 25.031,67 | 25.383,11 | 25.383,11 | 527.620.000 |
| 28 may. 2020 | 25.697,36 | 25.758,79 | 25.358,73 | 25.400,64 | 25.400,64 | 377.800.000 |
| 27 may. 2020 | 25.298,63 | 25.551,56 | 25.009,87 | 25.548,27 | 25.548,27 | 411.230.000 |
| 26 may. 2020 | 24.781,84 | 25.176,42 | 24.781,84 | 24.995,11 | 24.995,11 | 424.380.000 |
| 22 may. 2020 | 24.461,98 | 24.481,64 | 24.294,07 | 24.465,16 | 24.465,16 | 255.660.000 |
| 21 may. 2020 | 24.564,27 | 24.718,46 | 24.370,88 | 24.474,12 | 24.474,12 | 346.770.000 |
| 20 may. 2020 | 24.455,94 | 24.649,48 | 24.455,94 | 24.575,90 | 24.575,90 | 366.510.000 |
| 19 may. 2020 | 24.577,48 | 24.599,50 | 24.202,96 | 24.206,86 | 24.206,86 | 374.100.000 |
| 18 may. 2020 | 24.059,98 | 24.708,54 | 24.059,98 | 24.597,37 | 24.597,37 | 484.190.000 |
| 15 may. 2020 | 23.454,83 | 23.730,08 | 23.354,15 | 23.685,42 | 23.685,42 | 491.510.000 |
| 14 may. 2020 | 23.049,06 | 23.630,86 | 22.789,62 | 23.625,34 | 23.625,34 | 472.700.000 |
| 13 may. 2020 | 23.702,16 | 23.708,90 | 23.067,64 | 23.247,97 | 23.247,97 | 469.950.000 |
| 12 may. 2020 | 24.292,84 | 24.382,09 | 23.761,58 | 23.764,78 | 23.764,78 | 359.480.000 |
| 11 may. 2020 | 24.256,45 | 24.366,21 | 24.070,22 | 24.221,99 | 24.221,99 | 352.400.000 |
| 08 may. 2020 | 24.107,82 | 24.349,90 | 24.107,05 | 24.331,32 | 24.331,32 | 335.760.000 |
| 07 may. 2020 | 23.837,21 | 24.094,62 | 23.834,39 | 23.875,89 | 23.875,89 | 369.890.000 |
| 06 may. 2020 | 23.978,88 | 24.054,59 | 23.661,14 | 23.664,64 | 23.664,64 | 377.450.000 |
| 05 may. 2020 | 23.958,88 | 24.169,72 | 23.868,91 | 23.883,09 | 23.883,09 | 369.710.000 |
| 04 may. 2020 | 23.581,55 | 23.769,56 | 23.361,16 | 23.749,76 | 23.749,76 | 355.360.000 |
| 01 may. 2020 | 24.120,78 | 24.120,78 | 23.645,30 | 23.723,69 | 23.723,69 | 418.160.000 |
| 30 abr. 2020 | 24.585,57 | 24.585,57 | 24.186,90 | 24.345,72 | 24.345,72 | 478.280.000 |
| 29 abr. 2020 | 24.490,37 | 24.764,77 | 24.453,99 | 24.633,86 | 24.633,86 | 455.290.000 |
| 28 abr. 2020 | 24.357,17 | 24.512,24 | 24.031,20 | 24.101,55 | 24.101,55 | 400.250.000 |
| 27 abr. 2020 | 23.866,15 | 24.207,65 | 23.840,61 | 24.133,78 | 24.133,78 | 389.390.000 |
| 24 abr. 2020 | 23.628,24 | 23.826,00 | 23.417,68 | 23.775,27 | 23.775,27 | 376.020.000 |
| 23 abr. 2020 | 23.543,09 | 23.885,36 | 23.483,35 | 23.515,26 | 23.515,26 | 389.290.000 |
| 22 abr. 2020 | 23.437,34 | 23.613,10 | 23.339,60 | 23.475,82 | 23.475,82 | 352.880.000 |
| 21 abr. 2020 | 23.365,25 | 23.365,25 | 22.941,88 | 23.018,88 | 23.018,88 | 485.140.000 |
| 20 abr. 2020 | 24.095,10 | 24.108,69 | 23.627,19 | 23.650,44 | 23.650,44 | 423.410.000 |
| 17 abr. 2020 | 23.817,15 | 24.264,21 | 23.817,15 | 24.242,49 | 24.242,49 | 525.950.000 |
| 16 abr. 2020 | 23.543,66 | 23.598,08 | 23.211,38 | 23.537,68 | 23.537,68 | 471.050.000 |
| 15 abr. 2020 | 23.600,72 | 23.649,72 | 23.233,32 | 23.504,35 | 23.504,35 | 437.630.000 |
| 14 abr. 2020 | 23.690,57 | 24.040,58 | 23.683,44 | 23.949,76 | 23.949,76 | 485.910.000 |
| 13 abr. 2020 | 23.698,93 | 23.698,93 | 23.095,35 | 23.390,77 | 23.390,77 | 394.320.000 |
| 09 abr. 2020 | 23.690,66 | 24.008,99 | 23.504,09 | 23.719,37 | 23.719,37 | 566.400.000 |
| 08 abr. 2020 | 22.893,47 | 23.513,40 | 22.682,99 | 23.433,57 | 23.433,57 | 472.740.000 |
| 07 abr. 2020 | 23.537,44 | 23.617,24 | 22.634,45 | 22.653,86 | 22.653,86 | 594.660.000 |
| 06 abr. 2020 | 21.693,63 | 22.783,45 | 21.693,63 | 22.679,99 | 22.679,99 | 610.760.000 |
| 03 abr. 2020 | 21.285,93 | 21.447,81 | 20.863,09 | 21.052,53 | 21.052,53 | 450.010.000 |
| 02 abr. 2020 | 20.819,46 | 21.477,77 | 20.735,02 | 21.413,44 | 21.413,44 | 529.540.000 |
| 01 abr. 2020 | 21.227,38 | 21.487,24 | 20.784,43 | 20.943,51 | 20.943,51 | 506.680.000 |
| 31 mar. 2020 | 22.208,42 | 22.480,37 | 21.852,08 | 21.917,16 | 21.917,16 | 571.210.000 |
| 30 mar. 2020 | 21.678,22 | 22.378,09 | 21.522,08 | 22.327,48 | 22.327,48 | 545.540.000 |
| 27 mar. 2020 | 21.898,47 | 22.327,57 | 21.469,27 | 21.636,78 | 21.636,78 | 588.830.000 |
| 26 mar. 2020 | 21.468,38 | 22.595,06 | 21.427,10 | 22.552,17 | 22.552,17 | 705.180.000 |
| 25 mar. 2020 | 21.050,34 | 22.019,93 | 20.538,34 | 21.200,55 | 21.200,55 | 796.320.000 |
| 24 mar. 2020 | 19.722,19 | 20.737,70 | 19.649,25 | 20.704,91 | 20.704,91 | 799.340.000 |
| 23 mar. 2020 | 19.028,36 | 19.121,01 | 18.213,65 | 18.591,93 | 18.591,93 | 787.970.000 |
| 20 mar. 2020 | 20.253,15 | 20.531,26 | 19.094,27 | 19.173,98 | 19.173,98 | 872.290.000 |
| 19 mar. 2020 | 19.830,01 | 20.442,63 | 19.177,13 | 20.087,19 | 20.087,19 | 780.300.000 |
| 18 mar. 2020 | 20.188,69 | 20.489,33 | 18.917,46 | 19.898,92 | 19.898,92 | 871.360.000 |
| 17 mar. 2020 | 20.487,05 | 21.379,35 | 19.882,26 | 21.237,38 | 21.237,38 | 793.060.000 |
| 16 mar. 2020 | 20.917,53 | 21.768,28 | 20.116,46 | 20.188,52 | 20.188,52 | 770.130.000 |
| 13 mar. 2020 | 21.973,82 | 23.189,76 | 21.285,37 | 23.185,62 | 23.185,62 | 843.080.000 |
| 12 mar. 2020 | 22.184,71 | 22.837,95 | 21.154,46 | 21.200,62 | 21.200,62 | 908.260.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
