Mercados españoles cerrados en 2 hrs 28 min
IBEX 35
11.172,80 -184,40 (-1,62%) Euro Stoxx 50
4.969,83 -46,65 (-0,93%) Dólar/Euro
1,0737 -0,0029 (-0,27%) Petróleo Brent
81,61 -0,02 (-0,02%) Oro
2.336,50 +9,50 (+0,41%) Bitcoin EUR
62.416,23 -2.185,08 (-3,38%)
NASDAQ HealthCare (^IXHC)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:15PM EDT
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 988,93 | 997,79 | 985,44 | 997,55 | 997,55 | - |
| 07 jun 2024 | 995,58 | 1001,69 | 994,15 | 995,14 | 995,14 | - |
| 06 jun 2024 | 1002,48 | 1004,96 | 998,02 | 1000,83 | 1000,83 | - |
| 05 jun 2024 | 990,69 | 1006,07 | 988,62 | 1005,25 | 1005,25 | - |
| 04 jun 2024 | 989,90 | 991,91 | 984,40 | 988,04 | 988,04 | - |
| 03 jun 2024 | 983,68 | 997,37 | 981,32 | 989,60 | 989,60 | - |
| 31 may 2024 | 979,28 | 986,00 | 974,55 | 980,98 | 980,98 | - |
| 30 may 2024 | 971,62 | 978,33 | 968,29 | 977,40 | 977,40 | - |
| 29 may 2024 | 969,07 | 969,79 | 964,91 | 967,78 | 967,78 | - |
| 28 may 2024 | 990,27 | 990,74 | 973,64 | 978,74 | 978,74 | - |
| 24 may 2024 | 988,12 | 993,22 | 986,10 | 988,91 | 988,91 | - |
| 23 may 2024 | 999,47 | 999,47 | 982,49 | 985,27 | 985,27 | - |
| 22 may 2024 | 996,66 | 1007,86 | 995,85 | 1001,17 | 1001,17 | - |
| 21 may 2024 | 997,88 | 1001,50 | 993,38 | 997,85 | 997,85 | - |
| 20 may 2024 | 997,94 | 1002,74 | 995,47 | 1001,25 | 1001,25 | - |
| 17 may 2024 | 1001,00 | 1001,00 | 994,18 | 997,28 | 997,28 | - |
| 16 may 2024 | 1000,41 | 1002,58 | 995,62 | 1000,71 | 1000,71 | - |
| 15 may 2024 | 997,35 | 1005,65 | 995,91 | 1003,52 | 1003,52 | - |
| 14 may 2024 | 986,56 | 990,96 | 982,42 | 988,15 | 988,15 | - |
| 13 may 2024 | 982,69 | 986,95 | 978,85 | 980,50 | 980,50 | - |
| 10 may 2024 | 984,43 | 986,64 | 975,60 | 976,15 | 976,15 | - |
| 09 may 2024 | 977,19 | 983,51 | 973,90 | 981,89 | 981,89 | - |
| 08 may 2024 | 979,03 | 979,99 | 973,24 | 975,28 | 975,28 | - |
| 07 may 2024 | 983,37 | 985,79 | 978,92 | 984,02 | 984,02 | - |
| 06 may 2024 | 981,94 | 984,28 | 974,14 | 979,78 | 979,78 | - |
| 03 may 2024 | 984,86 | 987,58 | 978,41 | 980,39 | 980,39 | - |
| 02 may 2024 | 960,30 | 965,52 | 949,81 | 963,48 | 963,48 | - |
| 01 may 2024 | 939,84 | 967,07 | 939,59 | 954,15 | 954,15 | - |
| 30 abr 2024 | 943,66 | 947,38 | 939,39 | 939,47 | 939,47 | - |
| 29 abr 2024 | 942,62 | 954,52 | 942,62 | 951,16 | 951,16 | - |
| 26 abr 2024 | 930,70 | 941,40 | 929,71 | 938,51 | 938,51 | - |
| 25 abr 2024 | 942,58 | 942,58 | 924,54 | 933,67 | 933,67 | - |
| 24 abr 2024 | 946,45 | 951,02 | 941,94 | 944,67 | 944,67 | - |
| 23 abr 2024 | 936,97 | 951,55 | 936,88 | 946,68 | 946,68 | - |
| 22 abr 2024 | 930,03 | 938,73 | 925,39 | 932,08 | 932,08 | - |
| 19 abr 2024 | 929,27 | 930,46 | 916,82 | 924,02 | 924,02 | - |
| 18 abr 2024 | 930,61 | 934,53 | 925,29 | 925,35 | 925,35 | - |
| 17 abr 2024 | 944,72 | 944,93 | 932,55 | 932,58 | 932,58 | - |
| 16 abr 2024 | 942,17 | 947,85 | 938,45 | 940,71 | 940,71 | - |
| 15 abr 2024 | 963,81 | 963,87 | 943,56 | 945,91 | 945,91 | - |
| 12 abr 2024 | 972,38 | 972,42 | 954,08 | 958,68 | 958,68 | - |
| 11 abr 2024 | 980,16 | 982,31 | 971,50 | 978,96 | 978,96 | - |
| 10 abr 2024 | 970,99 | 974,93 | 968,66 | 973,64 | 973,64 | - |
| 09 abr 2024 | 983,62 | 989,37 | 983,07 | 988,83 | 988,83 | - |
| 08 abr 2024 | 978,86 | 981,36 | 975,46 | 979,93 | 979,93 | - |
| 05 abr 2024 | 967,11 | 984,81 | 965,52 | 979,11 | 979,11 | - |
| 04 abr 2024 | 991,23 | 994,40 | 969,41 | 970,30 | 970,30 | - |
| 03 abr 2024 | 979,58 | 987,00 | 979,47 | 982,99 | 982,99 | - |
| 02 abr 2024 | 993,43 | 993,56 | 980,23 | 982,23 | 982,23 | - |
| 01 abr 2024 | 1010,64 | 1010,75 | 996,38 | 1003,54 | 1003,54 | - |
| 28 mar 2024 | 1015,47 | 1017,55 | 1011,35 | 1011,84 | 1011,84 | - |
| 27 mar 2024 | 1006,41 | 1012,31 | 999,52 | 1012,23 | 1012,23 | - |
| 26 mar 2024 | 1000,75 | 1002,17 | 997,09 | 997,72 | 997,72 | - |
| 25 mar 2024 | 996,56 | 1000,86 | 993,28 | 994,68 | 994,68 | - |
| 22 mar 2024 | 1002,10 | 1002,23 | 993,44 | 995,39 | 995,39 | - |
| 21 mar 2024 | 1005,60 | 1011,97 | 1001,06 | 1001,14 | 1001,14 | - |
| 20 mar 2024 | 990,38 | 998,63 | 984,47 | 997,56 | 997,56 | - |
| 19 mar 2024 | 984,93 | 994,49 | 984,93 | 993,49 | 993,49 | - |
| 18 mar 2024 | 992,45 | 994,67 | 986,44 | 986,88 | 986,88 | - |
| 15 mar 2024 | 987,26 | 991,28 | 984,87 | 989,32 | 989,32 | - |
| 14 mar 2024 | 1000,37 | 1001,15 | 978,66 | 985,42 | 985,42 | - |
| 13 mar 2024 | 1005,31 | 1010,10 | 999,69 | 1002,95 | 1002,95 | - |
| 12 mar 2024 | 1004,14 | 1007,07 | 999,05 | 1004,24 | 1004,24 | - |
| 11 mar 2024 | 1010,58 | 1016,29 | 1003,56 | 1004,65 | 1004,65 | - |
| 08 mar 2024 | 1013,59 | 1021,60 | 1008,68 | 1011,22 | 1011,22 | - |
| 07 mar 2024 | 1013,23 | 1015,48 | 1007,88 | 1010,02 | 1010,02 | - |
| 06 mar 2024 | 1008,35 | 1011,61 | 1005,07 | 1007,38 | 1007,38 | - |
| 05 mar 2024 | 1010,56 | 1013,60 | 999,39 | 1001,58 | 1001,58 | - |
| 04 mar 2024 | 1021,54 | 1021,62 | 1009,07 | 1013,76 | 1013,76 | - |
| 01 mar 2024 | 1002,31 | 1021,85 | 1001,06 | 1018,62 | 1018,62 | - |
| 29 feb 2024 | 1018,95 | 1020,08 | 998,24 | 998,43 | 998,43 | - |
| 28 feb 2024 | 1018,50 | 1022,09 | 1012,16 | 1012,87 | 1012,87 | - |
| 27 feb 2024 | 1015,51 | 1024,58 | 1010,84 | 1023,50 | 1023,50 | - |
| 26 feb 2024 | 1004,16 | 1012,64 | 1003,87 | 1010,91 | 1010,91 | - |
| 23 feb 2024 | 1002,05 | 1008,28 | 1001,71 | 1005,50 | 1005,50 | - |
| 22 feb 2024 | 989,15 | 1003,07 | 988,99 | 999,85 | 999,85 | - |
| 21 feb 2024 | 982,87 | 986,41 | 978,47 | 986,11 | 986,11 | - |
| 20 feb 2024 | 987,17 | 993,12 | 981,72 | 985,80 | 985,80 | - |
| 16 feb 2024 | 990,61 | 999,12 | 987,90 | 991,00 | 991,00 | - |
| 15 feb 2024 | 985,37 | 995,22 | 984,29 | 994,82 | 994,82 | - |
| 14 feb 2024 | 976,45 | 982,60 | 973,78 | 982,45 | 982,45 | - |
| 13 feb 2024 | 974,98 | 980,30 | 963,80 | 969,96 | 969,96 | - |
| 12 feb 2024 | 982,85 | 993,29 | 982,58 | 992,90 | 992,90 | - |
| 09 feb 2024 | 984,03 | 987,14 | 981,48 | 985,91 | 985,91 | - |
| 08 feb 2024 | 979,56 | 984,52 | 975,72 | 983,79 | 983,79 | - |
| 07 feb 2024 | 992,50 | 992,53 | 980,73 | 981,25 | 981,25 | - |
| 06 feb 2024 | 983,88 | 995,02 | 982,79 | 994,83 | 994,83 | - |
| 05 feb 2024 | 976,82 | 983,79 | 972,70 | 981,83 | 981,83 | - |
| 02 feb 2024 | 982,23 | 985,23 | 975,49 | 981,53 | 981,53 | - |
| 01 feb 2024 | 980,76 | 992,22 | 975,09 | 990,48 | 990,48 | - |
| 31 ene 2024 | 987,96 | 992,65 | 976,50 | 976,96 | 976,96 | 931.100 |
| 30 ene 2024 | 991,22 | 991,50 | 983,69 | 987,20 | 987,20 | 907.200 |
| 29 ene 2024 | 979,92 | 996,33 | 978,28 | 996,24 | 996,24 | 932.500 |
| 26 ene 2024 | 986,95 | 987,49 | 979,93 | 980,67 | 980,67 | 961.200 |
| 25 ene 2024 | 983,96 | 986,25 | 977,55 | 983,25 | 983,25 | 1.045.100 |
| 24 ene 2024 | 993,20 | 993,39 | 975,71 | 976,09 | 976,09 | 789.200 |
| 23 ene 2024 | 989,46 | 989,88 | 979,15 | 986,77 | 986,77 | 721.500 |
| 22 ene 2024 | 980,28 | 989,54 | 978,71 | 985,63 | 985,63 | 817.300 |
| 19 ene 2024 | 975,75 | 980,26 | 968,88 | 979,02 | 979,02 | 839.100 |
| 18 ene 2024 | 974,40 | 975,73 | 967,13 | 974,70 | 974,70 | 850.100 |
| *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.