Mercados españoles cerrados en 15 mins
IBEX 35
8.578,90-9,50(-0,11%)Euro Stoxx 50
3.997,22+20,94(+0,53%)Dólar/Euro
1,1975-0,0009(-0,07%)
NASDAQ Composite (^IXIC)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14.014,41+156,57 (+1,13%)
A partir del 11:15AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 abr. 2021 | 13.983,20 | 14.032,57 | 13.970,42 | 14.014,41 | 14.014,41 | 1.446.828.000 |
| 14 abr. 2021 | 14.004,08 | 14.033,63 | 13.839,04 | 13.857,84 | 13.857,84 | 4.102.380.000 |
| 13 abr. 2021 | 13.902,45 | 14.011,51 | 13.902,45 | 13.996,10 | 13.996,10 | 4.200.290.000 |
| 12 abr. 2021 | 13.854,44 | 13.877,00 | 13.783,95 | 13.850,00 | 13.850,00 | 4.230.160.000 |
| 09 abr. 2021 | 13.787,02 | 13.905,41 | 13.748,35 | 13.900,19 | 13.900,19 | 3.906.460.000 |
| 08 abr. 2021 | 13.796,89 | 13.830,14 | 13.758,71 | 13.829,31 | 13.829,31 | 4.133.640.000 |
| 07 abr. 2021 | 13.675,30 | 13.733,03 | 13.653,59 | 13.688,84 | 13.688,84 | 4.078.990.000 |
| 06 abr. 2021 | 13.681,67 | 13.776,71 | 13.674,28 | 13.698,38 | 13.698,38 | 4.038.510.000 |
| 05 abr. 2021 | 13.594,90 | 13.720,58 | 13.582,76 | 13.705,59 | 13.705,59 | 4.439.970.000 |
| 01 abr. 2021 | 13.414,32 | 13.487,08 | 13.404,18 | 13.480,11 | 13.480,11 | 4.553.470.000 |
| 31 mar. 2021 | 13.122,57 | 13.325,54 | 13.118,38 | 13.246,87 | 13.246,87 | 4.980.670.000 |
| 30 mar. 2021 | 13.008,80 | 13.075,75 | 12.922,57 | 13.045,39 | 13.045,39 | 4.685.320.000 |
| 29 mar. 2021 | 13.103,97 | 13.143,41 | 12.968,16 | 13.059,65 | 13.059,65 | 4.934.000.000 |
| 26 mar. 2021 | 12.996,03 | 13.149,55 | 12.878,72 | 13.138,73 | 13.138,73 | 5.195.330.000 |
| 25 mar. 2021 | 12.844,58 | 13.021,86 | 12.786,81 | 12.977,68 | 12.977,68 | 5.608.640.000 |
| 24 mar. 2021 | 13.289,24 | 13.292,92 | 12.961,35 | 12.961,89 | 12.961,89 | 6.184.470.000 |
| 23 mar. 2021 | 13.381,43 | 13.405,15 | 13.202,43 | 13.227,70 | 13.227,70 | 5.607.860.000 |
| 22 mar. 2021 | 13.278,78 | 13.455,64 | 13.278,78 | 13.377,54 | 13.377,54 | 5.302.770.000 |
| 19 mar. 2021 | 13.119,90 | 13.252,37 | 13.039,45 | 13.215,24 | 13.215,24 | 7.591.530.000 |
| 18 mar. 2021 | 13.349,20 | 13.384,46 | 13.101,92 | 13.116,17 | 13.116,17 | 5.699.900.000 |
| 17 mar. 2021 | 13.336,91 | 13.595,00 | 13.272,69 | 13.525,20 | 13.525,20 | 5.465.500.000 |
| 16 mar. 2021 | 13.523,17 | 13.620,71 | 13.397,08 | 13.471,57 | 13.471,57 | 5.463.770.000 |
| 15 mar. 2021 | 13.323,47 | 13.460,35 | 13.272,50 | 13.459,71 | 13.459,71 | 5.933.440.000 |
| 12 mar. 2021 | 13.222,81 | 13.324,69 | 13.158,72 | 13.319,86 | 13.319,86 | 5.472.340.000 |
| 11 mar. 2021 | 13.273,31 | 13.433,62 | 13.246,33 | 13.398,67 | 13.398,67 | 5.956.260.000 |
| 10 mar. 2021 | 13.234,73 | 13.277,11 | 13.035,44 | 13.068,83 | 13.068,83 | 5.991.730.000 |
| 09 mar. 2021 | 12.923,07 | 13.151,54 | 12.882,49 | 13.073,82 | 13.073,82 | 6.294.910.000 |
| 08 mar. 2021 | 12.904,26 | 13.001,00 | 12.599,23 | 12.609,16 | 12.609,16 | 5.971.260.000 |
| 05 mar. 2021 | 12.860,04 | 12.941,21 | 12.397,05 | 12.920,15 | 12.920,15 | 7.696.900.000 |
| 04 mar. 2021 | 12.953,99 | 13.068,71 | 12.553,96 | 12.723,47 | 12.723,47 | 7.799.710.000 |
| 03 mar. 2021 | 13.336,25 | 13.372,52 | 12.995,07 | 12.997,75 | 12.997,75 | 5.493.960.000 |
| 02 mar. 2021 | 13.599,45 | 13.601,33 | 13.352,00 | 13.358,79 | 13.358,79 | 4.920.320.000 |
| 01 mar. 2021 | 13.406,16 | 13.596,59 | 13.362,66 | 13.588,83 | 13.588,83 | 5.047.710.000 |
| 26 feb. 2021 | 13.232,90 | 13.368,06 | 13.024,53 | 13.192,35 | 13.192,35 | 5.883.880.000 |
| 25 feb. 2021 | 13.512,64 | 13.602,86 | 13.066,38 | 13.119,43 | 13.119,43 | 6.335.240.000 |
| 24 feb. 2021 | 13.400,25 | 13.607,36 | 13.286,59 | 13.597,97 | 13.597,97 | 5.793.430.000 |
| 23 feb. 2021 | 13.262,61 | 13.526,09 | 13.003,98 | 13.465,20 | 13.465,20 | 7.482.840.000 |
| 22 feb. 2021 | 13.714,20 | 13.757,06 | 13.530,96 | 13.533,05 | 13.533,05 | 6.435.100.000 |
| 19 feb. 2021 | 13.929,20 | 13.985,58 | 13.842,60 | 13.874,46 | 13.874,46 | 6.686.060.000 |
| 18 feb. 2021 | 13.814,67 | 13.905,96 | 13.714,35 | 13.865,36 | 13.865,36 | 6.454.280.000 |
| 17 feb. 2021 | 13.911,65 | 13.976,43 | 13.804,26 | 13.965,49 | 13.965,49 | 7.227.140.000 |
| 16 feb. 2021 | 14.152,21 | 14.175,12 | 13.995,45 | 14.047,50 | 14.047,50 | 7.646.300.000 |
| 12 feb. 2021 | 13.979,21 | 14.102,04 | 13.937,71 | 14.095,47 | 14.095,47 | 7.352.960.000 |
| 11 feb. 2021 | 14.045,21 | 14.058,91 | 13.916,85 | 14.025,77 | 14.025,77 | 10.000.200.000 |
| 10 feb. 2021 | 14.093,35 | 14.109,12 | 13.845,47 | 13.972,53 | 13.972,53 | 10.165.550.000 |
| 09 feb. 2021 | 13.966,82 | 14.044,95 | 13.966,55 | 14.007,70 | 14.007,70 | 8.658.980.000 |
| 08 feb. 2021 | 13.937,06 | 13.987,74 | 13.894,15 | 13.987,64 | 13.987,64 | 8.439.940.000 |
| 05 feb. 2021 | 13.824,88 | 13.878,16 | 13.761,66 | 13.856,30 | 13.856,30 | 6.697.720.000 |
| 04 feb. 2021 | 13.674,06 | 13.778,42 | 13.631,62 | 13.777,74 | 13.777,74 | 7.218.680.000 |
| 03 feb. 2021 | 13.718,31 | 13.723,83 | 13.585,34 | 13.610,54 | 13.610,54 | 7.465.240.000 |
| 02 feb. 2021 | 13.543,10 | 13.652,70 | 13.535,86 | 13.612,78 | 13.612,78 | 7.240.220.000 |
| 01 feb. 2021 | 13.226,18 | 13.431,46 | 13.132,47 | 13.403,39 | 13.403,39 | 7.014.220.000 |
| 29 ene. 2021 | 13.284,72 | 13.322,00 | 12.985,05 | 13.070,69 | 13.070,69 | 7.809.670.000 |
| 28 ene. 2021 | 13.323,29 | 13.507,64 | 13.316,52 | 13.337,16 | 13.337,16 | 9.823.150.000 |
| 27 ene. 2021 | 13.486,58 | 13.538,42 | 13.192,91 | 13.270,60 | 13.270,60 | 11.102.160.000 |
| 26 ene. 2021 | 13.681,72 | 13.702,69 | 13.603,19 | 13.626,06 | 13.626,06 | 6.781.460.000 |
| 25 ene. 2021 | 13.681,21 | 13.728,98 | 13.368,68 | 13.635,99 | 13.635,99 | 7.139.410.000 |
| 22 ene. 2021 | 13.474,81 | 13.567,14 | 13.463,66 | 13.543,06 | 13.543,06 | 5.931.240.000 |
| 21 ene. 2021 | 13.521,48 | 13.560,35 | 13.454,07 | 13.530,91 | 13.530,91 | 7.183.390.000 |
| 20 ene. 2021 | 13.342,55 | 13.486,13 | 13.329,77 | 13.457,25 | 13.457,25 | 6.771.630.000 |
| 19 ene. 2021 | 13.132,73 | 13.206,86 | 13.078,70 | 13.197,18 | 13.197,18 | 6.229.100.000 |
| 15 ene. 2021 | 13.099,90 | 13.139,83 | 12.949,76 | 12.998,50 | 12.998,50 | 6.402.970.000 |
| 14 ene. 2021 | 13.174,75 | 13.220,16 | 13.098,41 | 13.112,64 | 13.112,64 | 6.671.090.000 |
| 13 ene. 2021 | 13.088,01 | 13.171,15 | 13.051,06 | 13.128,95 | 13.128,95 | 7.072.920.000 |
| 12 ene. 2021 | 13.062,06 | 13.105,04 | 12.963,92 | 13.072,43 | 13.072,43 | 7.181.380.000 |
| 11 ene. 2021 | 13.048,78 | 13.138,27 | 12.999,51 | 13.036,43 | 13.036,43 | 6.876.420.000 |
| 08 ene. 2021 | 13.160,22 | 13.208,09 | 13.036,55 | 13.201,98 | 13.201,98 | 7.223.660.000 |
| 07 ene. 2021 | 12.867,34 | 13.090,91 | 12.867,34 | 13.067,48 | 13.067,48 | 6.777.010.000 |
| 06 ene. 2021 | 12.666,15 | 12.909,63 | 12.649,99 | 12.740,79 | 12.740,79 | 7.648.340.000 |
| 05 ene. 2021 | 12.665,65 | 12.828,27 | 12.665,65 | 12.818,96 | 12.818,96 | 6.904.420.000 |
| 04 ene. 2021 | 12.958,52 | 12.958,72 | 12.543,24 | 12.698,45 | 12.698,45 | 6.546.740.000 |
| 31 dic. 2020 | 12.877,09 | 12.902,07 | 12.821,23 | 12.888,28 | 12.888,28 | 4.771.390.000 |
| 30 dic. 2020 | 12.906,51 | 12.924,93 | 12.857,76 | 12.870,00 | 12.870,00 | 5.292.210.000 |
| 29 dic. 2020 | 12.965,39 | 12.973,33 | 12.821,96 | 12.850,22 | 12.850,22 | 4.680.780.000 |
| 28 dic. 2020 | 12.914,64 | 12.930,89 | 12.827,45 | 12.899,42 | 12.899,42 | 5.076.340.000 |
| 24 dic. 2020 | 12.791,54 | 12.833,55 | 12.767,64 | 12.804,73 | 12.804,73 | 3.305.950.000 |
| 23 dic. 2020 | 12.834,94 | 12.841,92 | 12.758,67 | 12.771,11 | 12.771,11 | 7.028.650.000 |
| 22 dic. 2020 | 12.785,22 | 12.840,57 | 12.695,31 | 12.807,92 | 12.807,92 | 5.700.760.000 |
| 21 dic. 2020 | 12.596,14 | 12.751,27 | 12.525,22 | 12.742,52 | 12.742,52 | 5.156.470.000 |
| 18 dic. 2020 | 12.804,93 | 12.809,60 | 12.654,60 | 12.755,64 | 12.755,64 | 7.088.670.000 |
| 17 dic. 2020 | 12.730,78 | 12.765,25 | 12.696,35 | 12.764,75 | 12.764,75 | 4.994.090.000 |
| 16 dic. 2020 | 12.611,04 | 12.687,32 | 12.566,38 | 12.658,19 | 12.658,19 | 4.561.600.000 |
| 15 dic. 2020 | 12.543,26 | 12.596,13 | 12.465,42 | 12.595,06 | 12.595,06 | 4.377.950.000 |
| 14 dic. 2020 | 12.447,44 | 12.543,00 | 12.432,71 | 12.440,04 | 12.440,04 | 4.458.140.000 |
| 11 dic. 2020 | 12.336,79 | 12.383,50 | 12.246,77 | 12.377,87 | 12.377,87 | 4.268.140.000 |
| 10 dic. 2020 | 12.247,55 | 12.431,56 | 12.214,74 | 12.405,81 | 12.405,81 | 4.470.060.000 |
| 09 dic. 2020 | 12.591,69 | 12.607,14 | 12.290,78 | 12.338,95 | 12.338,95 | 5.131.720.000 |
| 08 dic. 2020 | 12.503,17 | 12.594,54 | 12.453,21 | 12.582,77 | 12.582,77 | 4.758.170.000 |
| 07 dic. 2020 | 12.461,00 | 12.536,23 | 12.460,55 | 12.519,95 | 12.519,95 | 4.741.690.000 |
| 04 dic. 2020 | 12.399,32 | 12.464,23 | 12.376,44 | 12.464,23 | 12.464,23 | 5.044.210.000 |
| 03 dic. 2020 | 12.369,26 | 12.439,02 | 12.356,99 | 12.377,18 | 12.377,18 | 5.182.100.000 |
| 02 dic. 2020 | 12.285,75 | 12.360,06 | 12.217,35 | 12.349,37 | 12.349,37 | 5.150.820.000 |
| 01 dic. 2020 | 12.313,36 | 12.405,79 | 12.263,93 | 12.355,11 | 12.355,11 | 6.467.180.000 |
| 30 nov. 2020 | 12.224,25 | 12.244,65 | 12.027,16 | 12.198,74 | 12.198,74 | 7.693.430.000 |
| 27 nov. 2020 | 12.159,18 | 12.236,23 | 12.154,57 | 12.205,85 | 12.205,85 | 3.401.890.000 |
| 25 nov. 2020 | 12.053,89 | 12.114,77 | 12.020,95 | 12.094,40 | 12.094,40 | 4.425.030.000 |
| 24 nov. 2020 | 11.939,33 | 12.049,88 | 11.863,45 | 12.036,79 | 12.036,79 | 6.277.790.000 |
| 23 nov. 2020 | 11.916,76 | 11.949,33 | 11.796,53 | 11.880,63 | 11.880,63 | 5.360.830.000 |
| 20 nov. 2020 | 11.892,70 | 11.935,47 | 11.852,51 | 11.854,97 | 11.854,97 | 5.319.340.000 |
| 19 nov. 2020 | 11.779,04 | 11.912,63 | 11.760,98 | 11.904,71 | 11.904,71 | 5.322.580.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
