Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.366,42 +626,05 (+1,01%)
S&P 500 (^GSPC)
SNP - SNP Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:09PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 5433,67 | 5488,32 | 5430,70 | 5459,10 | 5459,10 | 3.638.770.000 |
| 25 jul 2024 | 5428,70 | 5491,59 | 5390,95 | 5399,22 | 5399,22 | 4.592.120.000 |
| 24 jul 2024 | 5505,84 | 5508,04 | 5419,98 | 5427,13 | 5427,13 | 3.945.550.000 |
| 23 jul 2024 | 5565,30 | 5585,34 | 5550,90 | 5555,74 | 5555,74 | 3.500.210.000 |
| 22 jul 2024 | 5544,54 | 5570,36 | 5529,04 | 5564,41 | 5564,41 | 3.375.180.000 |
| 19 jul 2024 | 5543,37 | 5557,50 | 5497,04 | 5505,00 | 5505,00 | 3.760.570.000 |
| 18 jul 2024 | 5608,56 | 5614,05 | 5522,81 | 5544,59 | 5544,59 | 4.007.510.000 |
| 17 jul 2024 | 5610,07 | 5622,49 | 5584,81 | 5588,27 | 5588,27 | 4.246.450.000 |
| 16 jul 2024 | 5644,09 | 5669,67 | 5639,02 | 5667,20 | 5667,20 | 4.041.760.000 |
| 15 jul 2024 | 5638,16 | 5666,94 | 5614,75 | 5631,22 | 5631,22 | 3.620.470.000 |
| 12 jul 2024 | 5590,76 | 5655,56 | 5590,44 | 5615,35 | 5615,35 | 3.700.280.000 |
| 11 jul 2024 | 5635,21 | 5642,45 | 5576,53 | 5584,54 | 5584,54 | 4.020.950.000 |
| 10 jul 2024 | 5591,26 | 5635,39 | 5586,44 | 5633,91 | 5633,91 | 3.336.100.000 |
| 09 jul 2024 | 5584,24 | 5590,75 | 5574,57 | 5576,98 | 5576,98 | 3.232.920.000 |
| 08 jul 2024 | 5572,75 | 5583,11 | 5562,51 | 5572,85 | 5572,85 | 3.185.670.000 |
| 05 jul 2024 | 5537,91 | 5570,33 | 5531,63 | 5567,19 | 5567,19 | 3.253.080.000 |
| 03 jul 2024 | 5507,44 | 5539,27 | 5507,42 | 5537,02 | 5537,02 | 2.179.470.000 |
| 02 jul 2024 | 5461,84 | 5509,69 | 5458,43 | 5509,01 | 5509,01 | 3.329.950.000 |
| 01 jul 2024 | 5471,08 | 5479,55 | 5446,53 | 5475,09 | 5475,09 | 3.488.760.000 |
| 28 jun 2024 | 5488,48 | 5523,64 | 5451,12 | 5460,48 | 5460,48 | 7.199.220.000 |
| 27 jun 2024 | 5473,59 | 5490,81 | 5467,54 | 5482,87 | 5482,87 | 3.589.530.000 |
| 26 jun 2024 | 5460,71 | 5483,14 | 5451,87 | 5477,90 | 5477,90 | 3.563.920.000 |
| 25 jun 2024 | 5460,73 | 5472,88 | 5446,56 | 5469,30 | 5469,30 | 3.591.960.000 |
| 24 jun 2024 | 5459,58 | 5490,66 | 5447,59 | 5447,87 | 5447,87 | 3.696.750.000 |
| 21 jun 2024 | 5466,77 | 5478,31 | 5452,03 | 5464,62 | 5464,62 | 6.773.800.000 |
| 20 jun 2024 | 5499,99 | 5505,53 | 5455,56 | 5473,17 | 5473,17 | 3.847.060.000 |
| 18 jun 2024 | 5476,15 | 5490,38 | 5471,32 | 5487,03 | 5487,03 | 3.544.330.000 |
| 17 jun 2024 | 5431,11 | 5488,50 | 5420,40 | 5473,23 | 5473,23 | 3.447.840.000 |
| 14 jun 2024 | 5424,08 | 5432,39 | 5403,75 | 5431,60 | 5431,60 | 3.438.650.000 |
| 13 jun 2024 | 5441,93 | 5441,93 | 5402,51 | 5433,74 | 5433,74 | 3.530.380.000 |
| 12 jun 2024 | 5409,13 | 5447,25 | 5409,13 | 5421,03 | 5421,03 | 3.962.840.000 |
| 11 jun 2024 | 5353,00 | 5375,95 | 5327,25 | 5375,32 | 5375,32 | 3.568.030.000 |
| 10 jun 2024 | 5341,22 | 5365,79 | 5331,52 | 5360,79 | 5360,79 | 3.622.280.000 |
| 07 jun 2024 | 5343,81 | 5375,08 | 5331,33 | 5346,99 | 5346,99 | 3.692.760.000 |
| 06 jun 2024 | 5357,80 | 5362,35 | 5335,36 | 5352,96 | 5352,96 | 3.609.990.000 |
| 05 jun 2024 | 5314,48 | 5354,16 | 5297,64 | 5354,03 | 5354,03 | 3.591.460.000 |
| 04 jun 2024 | 5278,24 | 5298,80 | 5257,63 | 5291,34 | 5291,34 | 3.707.900.000 |
| 03 jun 2024 | 5297,15 | 5302,11 | 5234,32 | 5283,40 | 5283,40 | 4.046.920.000 |
| 31 may 2024 | 5243,21 | 5280,33 | 5191,68 | 5277,51 | 5277,51 | 5.437.160.000 |
| 30 may 2024 | 5259,77 | 5260,21 | 5222,10 | 5235,48 | 5235,48 | 3.818.750.000 |
| 29 may 2024 | 5278,73 | 5282,27 | 5262,70 | 5266,95 | 5266,95 | 3.552.750.000 |
| 28 may 2024 | 5315,91 | 5315,91 | 5280,89 | 5306,04 | 5306,04 | 3.751.540.000 |
| 24 may 2024 | 5281,45 | 5311,65 | 5278,39 | 5304,72 | 5304,72 | 3.005.510.000 |
| 23 may 2024 | 5340,26 | 5341,88 | 5256,93 | 5267,84 | 5267,84 | 3.869.520.000 |
| 22 may 2024 | 5319,28 | 5323,18 | 5286,01 | 5307,01 | 5307,01 | 3.847.130.000 |
| 21 may 2024 | 5298,69 | 5324,32 | 5297,87 | 5321,41 | 5321,41 | 3.662.240.000 |
| 20 may 2024 | 5305,35 | 5325,32 | 5302,40 | 5308,13 | 5308,13 | 3.420.100.000 |
| 17 may 2024 | 5303,10 | 5305,45 | 5283,59 | 5303,27 | 5303,27 | 3.578.120.000 |
| 16 may 2024 | 5310,07 | 5325,49 | 5296,19 | 5297,10 | 5297,10 | 3.817.470.000 |
| 15 may 2024 | 5263,26 | 5311,76 | 5263,26 | 5308,15 | 5308,15 | 4.360.810.000 |
| 14 may 2024 | 5221,10 | 5250,37 | 5217,98 | 5246,68 | 5246,68 | 4.763.580.000 |
| 13 may 2024 | 5233,08 | 5237,26 | 5211,16 | 5221,42 | 5221,42 | 4.255.710.000 |
| 10 may 2024 | 5225,49 | 5239,66 | 5209,68 | 5222,68 | 5222,68 | 3.617.900.000 |
| 09 may 2024 | 5189,03 | 5215,30 | 5180,41 | 5214,08 | 5214,08 | 3.727.370.000 |
| 08 may 2024 | 5168,98 | 5191,95 | 5165,86 | 5187,67 | 5187,67 | 3.842.100.000 |
| 07 may 2024 | 5187,20 | 5200,23 | 5178,96 | 5187,70 | 5187,70 | 3.987.890.000 |
| 06 may 2024 | 5142,42 | 5181,00 | 5142,42 | 5180,74 | 5180,74 | 3.683.250.000 |
| 03 may 2024 | 5122,78 | 5139,12 | 5101,22 | 5127,79 | 5127,79 | 3.924.990.000 |
| 02 may 2024 | 5049,32 | 5073,21 | 5011,05 | 5064,20 | 5064,20 | 4.381.660.000 |
| 01 may 2024 | 5029,03 | 5096,12 | 5013,45 | 5018,39 | 5018,39 | 4.544.170.000 |
| 30 abr 2024 | 5103,78 | 5110,83 | 5035,31 | 5035,69 | 5035,69 | 4.082.470.000 |
| 29 abr 2024 | 5114,13 | 5123,49 | 5088,65 | 5116,17 | 5116,17 | 3.447.450.000 |
| 26 abr 2024 | 5084,65 | 5114,62 | 5073,14 | 5099,96 | 5099,96 | 3.604.140.000 |
| 25 abr 2024 | 5019,88 | 5057,75 | 4990,58 | 5048,42 | 5048,42 | 3.958.050.000 |
| 24 abr 2024 | 5084,86 | 5089,48 | 5047,02 | 5071,63 | 5071,63 | 3.656.740.000 |
| 23 abr 2024 | 5028,85 | 5076,12 | 5027,96 | 5070,55 | 5070,55 | 3.751.400.000 |
| 22 abr 2024 | 4987,33 | 5038,84 | 4969,40 | 5010,60 | 5010,60 | 3.820.250.000 |
| 19 abr 2024 | 5005,44 | 5019,02 | 4953,56 | 4967,23 | 4967,23 | 3.878.750.000 |
| 18 abr 2024 | 5031,52 | 5056,66 | 5001,89 | 5011,12 | 5011,12 | 3.619.760.000 |
| 17 abr 2024 | 5068,97 | 5077,96 | 5007,25 | 5022,21 | 5022,21 | 3.596.130.000 |
| 16 abr 2024 | 5064,59 | 5079,84 | 5039,83 | 5051,41 | 5051,41 | 4.006.200.000 |
| 15 abr 2024 | 5149,67 | 5168,43 | 5052,47 | 5061,82 | 5061,82 | 3.950.210.000 |
| 12 abr 2024 | 5171,51 | 5175,03 | 5107,94 | 5123,41 | 5123,41 | 3.963.220.000 |
| 11 abr 2024 | 5172,95 | 5211,78 | 5138,77 | 5199,06 | 5199,06 | 3.509.380.000 |
| 10 abr 2024 | 5167,88 | 5178,43 | 5138,70 | 5160,64 | 5160,64 | 3.845.930.000 |
| 09 abr 2024 | 5217,03 | 5224,81 | 5160,78 | 5209,91 | 5209,91 | 3.400.680.000 |
| 08 abr 2024 | 5211,37 | 5219,57 | 5197,35 | 5202,39 | 5202,39 | 3.278.180.000 |
| 05 abr 2024 | 5158,95 | 5222,18 | 5157,21 | 5204,34 | 5204,34 | 3.386.780.000 |
| 04 abr 2024 | 5244,05 | 5256,59 | 5146,06 | 5147,21 | 5147,21 | 4.075.680.000 |
| 03 abr 2024 | 5194,37 | 5228,75 | 5194,37 | 5211,49 | 5211,49 | 3.703.250.000 |
| 02 abr 2024 | 5204,29 | 5208,34 | 5184,05 | 5205,81 | 5205,81 | 3.886.590.000 |
| 01 abr 2024 | 5257,97 | 5263,95 | 5229,20 | 5243,77 | 5243,77 | 3.325.930.000 |
| 28 mar 2024 | 5248,03 | 5264,85 | 5245,82 | 5254,35 | 5254,35 | 3.998.270.000 |
| 27 mar 2024 | 5226,31 | 5249,26 | 5213,92 | 5248,49 | 5248,49 | 3.850.500.000 |
| 26 mar 2024 | 5228,85 | 5235,16 | 5203,42 | 5203,58 | 5203,58 | 3.871.790.000 |
| 25 mar 2024 | 5219,52 | 5229,09 | 5216,09 | 5218,19 | 5218,19 | 3.331.360.000 |
| 22 mar 2024 | 5242,48 | 5246,09 | 5229,87 | 5234,18 | 5234,18 | 3.374.700.000 |
| 21 mar 2024 | 5253,43 | 5261,10 | 5240,66 | 5241,53 | 5241,53 | 4.207.730.000 |
| 20 mar 2024 | 5181,69 | 5226,19 | 5171,55 | 5224,62 | 5224,62 | 4.064.850.000 |
| 19 mar 2024 | 5139,09 | 5180,31 | 5131,59 | 5178,51 | 5178,51 | 4.031.760.000 |
| 18 mar 2024 | 5154,77 | 5175,60 | 5145,47 | 5149,42 | 5149,42 | 4.036.220.000 |
| 15 mar 2024 | 5123,31 | 5136,86 | 5104,35 | 5117,09 | 5117,09 | 7.753.670.000 |
| 14 mar 2024 | 5175,14 | 5176,85 | 5123,30 | 5150,48 | 5150,48 | 4.687.970.000 |
| 13 mar 2024 | 5173,49 | 5179,14 | 5151,88 | 5165,31 | 5165,31 | 4.282.890.000 |
| 12 mar 2024 | 5134,30 | 5179,87 | 5114,48 | 5175,27 | 5175,27 | 4.080.510.000 |
| 11 mar 2024 | 5111,96 | 5124,66 | 5091,14 | 5117,94 | 5117,94 | 3.896.430.000 |
| 08 mar 2024 | 5164,46 | 5189,26 | 5117,50 | 5123,69 | 5123,69 | 4.208.870.000 |
| 07 mar 2024 | 5132,38 | 5165,62 | 5128,21 | 5157,36 | 5157,36 | 4.137.980.000 |
| 06 mar 2024 | 5108,03 | 5127,97 | 5092,22 | 5104,76 | 5104,76 | 4.559.050.000 |
| 05 mar 2024 | 5110,52 | 5114,54 | 5056,82 | 5078,65 | 5078,65 | 4.418.410.000 |
| *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.