Mercados españoles abiertos en 33 mins
S&P 500
4.185,47+15,05(+0,36%)Nasdaq
14.052,34+13,54(+0,10%)NIKKEI 225
29.685,37+2,00(+0,01%)
Dow Jones Industrial Average (^DJI)
DJI - DJI Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
34.200,67+164,67 (+0,48%)
Al cierre: 5:15PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 abr. 2021 | 34.058,16 | 34.256,75 | 34.058,16 | 34.200,67 | 34.200,67 | 343.760.000 |
| 15 abr. 2021 | 33.788,53 | 34.068,73 | 33.788,53 | 34.035,99 | 34.035,99 | 319.680.000 |
| 14 abr. 2021 | 33.668,95 | 33.911,25 | 33.668,95 | 33.730,89 | 33.730,89 | 315.330.000 |
| 13 abr. 2021 | 33.721,16 | 33.741,64 | 33.545,84 | 33.677,27 | 33.677,27 | 324.480.000 |
| 12 abr. 2021 | 33.775,06 | 33.786,19 | 33.665,54 | 33.745,40 | 33.745,40 | 327.370.000 |
| 09 abr. 2021 | 33.526,19 | 33.810,87 | 33.526,19 | 33.800,60 | 33.800,60 | 316.410.000 |
| 08 abr. 2021 | 33.469,89 | 33.506,80 | 33.342,64 | 33.503,57 | 33.503,57 | 304.040.000 |
| 07 abr. 2021 | 33.444,98 | 33.521,76 | 33.347,96 | 33.446,26 | 33.446,26 | 273.440.000 |
| 06 abr. 2021 | 33.500,02 | 33.544,79 | 33.380,43 | 33.430,24 | 33.430,24 | 297.940.000 |
| 05 abr. 2021 | 33.222,38 | 33.617,95 | 33.222,38 | 33.527,19 | 33.527,19 | 344.270.000 |
| 01 abr. 2021 | 33.054,58 | 33.167,17 | 32.985,35 | 33.153,21 | 33.153,21 | 311.880.000 |
| 31 mar. 2021 | 33.116,04 | 33.173,77 | 32.980,57 | 32.981,55 | 32.981,55 | 414.140.000 |
| 30 mar. 2021 | 33.127,88 | 33.170,93 | 32.988,92 | 33.066,96 | 33.066,96 | 307.510.000 |
| 29 mar. 2021 | 33.087,55 | 33.259,00 | 32.905,13 | 33.171,37 | 33.171,37 | 351.610.000 |
| 26 mar. 2021 | 32.681,07 | 33.098,83 | 32.681,07 | 33.072,88 | 33.072,88 | 382.170.000 |
| 25 mar. 2021 | 32.346,81 | 32.672,69 | 32.071,41 | 32.619,48 | 32.619,48 | 411.990.000 |
| 24 mar. 2021 | 32.470,88 | 32.787,99 | 32.418,15 | 32.420,06 | 32.420,06 | 399.390.000 |
| 23 mar. 2021 | 32.691,50 | 32.753,77 | 32.356,28 | 32.423,15 | 32.423,15 | 385.840.000 |
| 22 mar. 2021 | 32.601,82 | 32.810,35 | 32.512,53 | 32.731,20 | 32.731,20 | 383.500.000 |
| 19 mar. 2021 | 32.858,36 | 32.858,36 | 32.505,07 | 32.627,97 | 32.627,97 | 811.890.000 |
| 18 mar. 2021 | 32.928,16 | 33.227,78 | 32.831,25 | 32.862,30 | 32.862,30 | 418.480.000 |
| 17 mar. 2021 | 32.825,52 | 33.047,58 | 32.782,18 | 33.015,37 | 33.015,37 | 391.200.000 |
| 16 mar. 2021 | 32.966,75 | 32.966,75 | 32.778,23 | 32.825,95 | 32.825,95 | 386.370.000 |
| 15 mar. 2021 | 32.798,84 | 32.973,40 | 32.629,75 | 32.953,46 | 32.953,46 | 360.080.000 |
| 12 mar. 2021 | 32.462,40 | 32.793,32 | 32.462,40 | 32.778,64 | 32.778,64 | 346.400.000 |
| 11 mar. 2021 | 32.354,50 | 32.661,59 | 32.345,70 | 32.485,59 | 32.485,59 | 400.020.000 |
| 10 mar. 2021 | 31.906,96 | 32.389,50 | 31.906,96 | 32.297,02 | 32.297,02 | 409.110.000 |
| 09 mar. 2021 | 31.892,35 | 32.150,32 | 31.822,64 | 31.832,74 | 31.832,74 | 458.690.000 |
| 08 mar. 2021 | 31.512,15 | 32.148,04 | 31.512,15 | 31.802,44 | 31.802,44 | 496.980.000 |
| 05 mar. 2021 | 31.029,18 | 31.580,33 | 30.766,81 | 31.496,30 | 31.496,30 | 501.810.000 |
| 04 mar. 2021 | 31.289,01 | 31.461,97 | 30.547,53 | 30.924,14 | 30.924,14 | 537.850.000 |
| 03 mar. 2021 | 31.352,96 | 31.563,31 | 31.260,14 | 31.270,09 | 31.270,09 | 409.660.000 |
| 02 mar. 2021 | 31.535,37 | 31.623,27 | 31.377,16 | 31.391,52 | 31.391,52 | 337.270.000 |
| 01 mar. 2021 | 31.065,90 | 31.668,34 | 31.065,90 | 31.535,51 | 31.535,51 | 385.670.000 |
| 26 feb. 2021 | 31.401,29 | 31.450,89 | 30.911,37 | 30.932,37 | 30.932,37 | 532.250.000 |
| 25 feb. 2021 | 31.955,94 | 31.984,77 | 31.293,32 | 31.402,01 | 31.402,01 | 454.110.000 |
| 24 feb. 2021 | 31.499,75 | 32.009,64 | 31.421,29 | 31.961,86 | 31.961,86 | 410.150.000 |
| 23 feb. 2021 | 31.501,89 | 31.653,38 | 31.158,76 | 31.537,35 | 31.537,35 | 460.410.000 |
| 22 feb. 2021 | 31.381,12 | 31.653,48 | 31.286,57 | 31.521,69 | 31.521,69 | 387.210.000 |
| 19 feb. 2021 | 31.504,13 | 31.647,53 | 31.469,34 | 31.494,32 | 31.494,32 | 353.070.000 |
| 18 feb. 2021 | 31.558,60 | 31.558,60 | 31.285,32 | 31.493,34 | 31.493,34 | 325.990.000 |
| 17 feb. 2021 | 31.485,61 | 31.643,70 | 31.338,76 | 31.613,02 | 31.613,02 | 343.510.000 |
| 16 feb. 2021 | 31.472,08 | 31.608,63 | 31.443,48 | 31.522,75 | 31.522,75 | 329.210.000 |
| 12 feb. 2021 | 31.420,80 | 31.475,31 | 31.347,80 | 31.458,40 | 31.458,40 | 263.090.000 |
| 11 feb. 2021 | 31.466,49 | 31.543,82 | 31.244,36 | 31.430,70 | 31.430,70 | 280.320.000 |
| 10 feb. 2021 | 31.428,02 | 31.511,44 | 31.221,32 | 31.437,80 | 31.437,80 | 326.450.000 |
| 09 feb. 2021 | 31.359,88 | 31.439,47 | 31.245,86 | 31.375,83 | 31.375,83 | 308.210.000 |
| 08 feb. 2021 | 31.191,20 | 31.386,10 | 31.191,20 | 31.385,76 | 31.385,76 | 322.250.000 |
| 05 feb. 2021 | 31.093,81 | 31.252,18 | 31.083,22 | 31.148,24 | 31.148,24 | 293.550.000 |
| 04 feb. 2021 | 30.737,78 | 31.065,96 | 30.737,78 | 31.055,86 | 31.055,86 | 338.330.000 |
| 03 feb. 2021 | 30.689,65 | 30.793,41 | 30.521,31 | 30.723,60 | 30.723,60 | 305.590.000 |
| 02 feb. 2021 | 30.276,88 | 30.840,54 | 30.276,88 | 30.687,48 | 30.687,48 | 333.160.000 |
| 01 feb. 2021 | 30.054,73 | 30.335,91 | 30.014,97 | 30.211,91 | 30.211,91 | 347.060.000 |
| 29 ene. 2021 | 30.553,91 | 30.553,91 | 29.856,30 | 29.982,62 | 29.982,62 | 536.320.000 |
| 28 ene. 2021 | 30.377,19 | 30.951,41 | 30.377,19 | 30.603,36 | 30.603,36 | 465.140.000 |
| 27 ene. 2021 | 30.893,78 | 30.893,78 | 30.206,91 | 30.303,17 | 30.303,17 | 566.470.000 |
| 26 ene. 2021 | 30.968,55 | 31.121,42 | 30.921,71 | 30.937,04 | 30.937,04 | 373.150.000 |
| 25 ene. 2021 | 30.989,85 | 30.989,85 | 30.564,06 | 30.960,00 | 30.960,00 | 472.890.000 |
| 22 ene. 2021 | 31.141,56 | 31.141,56 | 30.908,47 | 30.996,98 | 30.996,98 | 436.040.000 |
| 21 ene. 2021 | 31.198,01 | 31.272,22 | 31.120,92 | 31.176,01 | 31.176,01 | 418.780.000 |
| 20 ene. 2021 | 31.017,54 | 31.235,98 | 30.997,79 | 31.188,38 | 31.188,38 | 384.980.000 |
| 19 ene. 2021 | 30.887,42 | 31.086,62 | 30.865,03 | 30.930,52 | 30.930,52 | 386.400.000 |
| 15 ene. 2021 | 30.926,77 | 30.941,98 | 30.612,67 | 30.814,26 | 30.814,26 | 433.000.000 |
| 14 ene. 2021 | 31.085,67 | 31.223,78 | 30.982,24 | 30.991,52 | 30.991,52 | 427.810.000 |
| 13 ene. 2021 | 31.084,88 | 31.153,37 | 30.992,05 | 31.060,47 | 31.060,47 | 413.250.000 |
| 12 ene. 2021 | 31.015,01 | 31.114,56 | 30.888,76 | 31.068,69 | 31.068,69 | 362.620.000 |
| 11 ene. 2021 | 31.015,37 | 31.096,98 | 30.832,06 | 31.008,69 | 31.008,69 | 356.540.000 |
| 08 ene. 2021 | 31.069,58 | 31.140,67 | 30.793,27 | 31.097,97 | 31.097,97 | 381.150.000 |
| 07 ene. 2021 | 30.901,18 | 31.193,40 | 30.897,86 | 31.041,13 | 31.041,13 | 427.810.000 |
| 06 ene. 2021 | 30.362,78 | 31.022,65 | 30.313,07 | 30.829,40 | 30.829,40 | 500.430.000 |
| 05 ene. 2021 | 30.204,25 | 30.504,89 | 30.141,78 | 30.391,60 | 30.391,60 | 350.910.000 |
| 04 ene. 2021 | 30.627,47 | 30.674,28 | 29.881,82 | 30.223,89 | 30.223,89 | 475.080.000 |
| 31 dic. 2020 | 30.417,64 | 30.637,47 | 30.344,50 | 30.606,48 | 30.606,48 | 284.470.000 |
| 30 dic. 2020 | 30.415,09 | 30.525,35 | 30.393,04 | 30.409,56 | 30.409,56 | 291.890.000 |
| 29 dic. 2020 | 30.492,07 | 30.588,79 | 30.274,24 | 30.335,67 | 30.335,67 | 357.610.000 |
| 28 dic. 2020 | 30.283,23 | 30.525,56 | 30.283,23 | 30.403,97 | 30.403,97 | 302.490.000 |
| 24 dic. 2020 | 30.155,92 | 30.209,67 | 30.099,30 | 30.199,87 | 30.199,87 | 145.570.000 |
| 23 dic. 2020 | 30.046,73 | 30.292,53 | 30.046,73 | 30.129,83 | 30.129,83 | 274.050.000 |
| 22 dic. 2020 | 30.200,20 | 30.200,20 | 29.992,89 | 30.015,51 | 30.015,51 | 388.810.000 |
| 21 dic. 2020 | 30.159,00 | 30.304,14 | 29.755,53 | 30.216,45 | 30.216,45 | 437.480.000 |
| 18 dic. 2020 | 30.314,26 | 30.343,59 | 30.029,44 | 30.179,05 | 30.179,05 | 782.070.000 |
| 17 dic. 2020 | 30.216,00 | 30.323,78 | 30.216,00 | 30.303,37 | 30.303,37 | 345.530.000 |
| 16 dic. 2020 | 30.191,38 | 30.236,03 | 30.080,11 | 30.154,54 | 30.154,54 | 344.590.000 |
| 15 dic. 2020 | 29.919,09 | 30.243,26 | 29.894,95 | 30.199,31 | 30.199,31 | 417.770.000 |
| 14 dic. 2020 | 30.123,91 | 30.325,79 | 29.849,15 | 29.861,55 | 29.861,55 | 371.980.000 |
| 11 dic. 2020 | 29.988,21 | 30.071,13 | 29.820,84 | 30.046,37 | 30.046,37 | 393.870.000 |
| 10 dic. 2020 | 30.032,55 | 30.063,87 | 29.876,82 | 29.999,26 | 29.999,26 | 325.550.000 |
| 09 dic. 2020 | 30.229,81 | 30.319,70 | 29.951,85 | 30.068,81 | 30.068,81 | 380.520.000 |
| 08 dic. 2020 | 29.997,95 | 30.246,22 | 29.972,07 | 30.173,88 | 30.173,88 | 311.190.000 |
| 07 dic. 2020 | 30.233,03 | 30.233,03 | 29.967,22 | 30.069,79 | 30.069,79 | 365.810.000 |
| 04 dic. 2020 | 29.989,56 | 30.218,26 | 29.989,56 | 30.218,26 | 30.218,26 | 356.590.000 |
| 03 dic. 2020 | 29.920,83 | 30.110,88 | 29.877,27 | 29.969,52 | 29.969,52 | 405.680.000 |
| 02 dic. 2020 | 29.695,09 | 29.902,51 | 29.599,29 | 29.883,79 | 29.883,79 | 385.280.000 |
| 01 dic. 2020 | 29.797,50 | 30.083,31 | 29.797,50 | 29.823,92 | 29.823,92 | 429.510.000 |
| 30 nov. 2020 | 29.854,51 | 29.854,51 | 29.463,64 | 29.638,64 | 29.638,64 | 551.350.000 |
| 27 nov. 2020 | 29.911,33 | 30.015,13 | 29.819,98 | 29.910,37 | 29.910,37 | 177.040.000 |
| 25 nov. 2020 | 30.058,87 | 30.058,87 | 29.806,25 | 29.872,47 | 29.872,47 | 323.030.000 |
| 24 nov. 2020 | 29.746,11 | 30.116,51 | 29.746,11 | 30.046,24 | 30.046,24 | 432.760.000 |
| 23 nov. 2020 | 29.332,82 | 29.667,75 | 29.332,82 | 29.591,27 | 29.591,27 | 387.200.000 |
| 20 nov. 2020 | 29.437,57 | 29.469,89 | 29.231,20 | 29.263,48 | 29.263,48 | 305.350.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
