Mercados españoles cerrados
S&P 500
3.760,53 -30,40 (-0,80%) Nasdaq
11.048,28 -128,12 (-1,15%) NIKKEI 225
27.120,53 +128,32 (+0,48%) Dólar/Euro
0,9876 -0,0110 (-1,11%) Petróleo Brent
93,14 +1,34 (+1,46%) BTC-EUR
20.389,12 -29,84 (-0,15%)
NASDAQ Composite (^IXIC)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:20PM EDT. Mercado abierto.
Intervalo de fechas:
05 oct 2021 - 05 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 oct 2022 | 11.022,70 | 11.069,17 | 10.910,76 | 11.048,28 | 11.048,28 | 1.638.194.000 |
| 04 oct 2022 | 11.054,72 | 11.189,96 | 11.044,04 | 11.176,41 | 11.176,41 | 5.004.780.000 |
| 03 oct 2022 | 10.659,01 | 10.875,46 | 10.577,89 | 10.815,43 | 10.815,43 | 4.415.440.000 |
| 30 sept 2022 | 10.697,71 | 10.883,04 | 10.572,33 | 10.575,62 | 10.575,62 | 4.649.710.000 |
| 29 sept 2022 | 10.894,44 | 10.899,47 | 10.623,22 | 10.737,51 | 10.737,51 | 4.516.630.000 |
| 28 sept 2022 | 10.817,52 | 11.101,50 | 10.776,34 | 11.051,64 | 11.051,64 | 4.556.100.000 |
| 27 sept 2022 | 10.955,29 | 11.040,98 | 10.741,02 | 10.829,50 | 10.829,50 | 4.445.050.000 |
| 26 sept 2022 | 10.833,38 | 11.024,00 | 10.789,05 | 10.802,92 | 10.802,92 | 4.697.730.000 |
| 23 sept 2022 | 10.952,69 | 10.958,29 | 10.732,72 | 10.867,93 | 10.867,93 | 5.134.350.000 |
| 22 sept 2022 | 11.167,38 | 11.203,77 | 11.024,64 | 11.066,81 | 11.066,81 | 4.916.470.000 |
| 21 sept 2022 | 11.466,21 | 11.613,57 | 11.218,99 | 11.220,19 | 11.220,19 | 4.471.000.000 |
| 20 sept 2022 | 11.440,14 | 11.520,99 | 11.343,72 | 11.425,05 | 11.425,05 | 4.028.100.000 |
| 19 sept 2022 | 11.338,57 | 11.538,13 | 11.337,83 | 11.535,02 | 11.535,02 | 4.168.670.000 |
| 16 sept 2022 | 11.401,21 | 11.460,43 | 11.316,92 | 11.448,40 | 11.448,40 | 7.451.840.000 |
| 15 sept 2022 | 11.633,24 | 11.760,73 | 11.497,11 | 11.552,36 | 11.552,36 | 4.805.910.000 |
| 14 sept 2022 | 11.680,41 | 11.746,83 | 11.602,76 | 11.719,68 | 11.719,68 | 4.861.530.000 |
| 13 sept 2022 | 11.908,81 | 11.957,97 | 11.604,43 | 11.633,57 | 11.633,57 | 5.188.380.000 |
| 12 sept 2022 | 12.174,94 | 12.270,19 | 12.169,28 | 12.266,41 | 12.266,41 | 4.146.680.000 |
| 09 sept 2022 | 11.958,61 | 12.132,67 | 11.958,61 | 12.112,31 | 12.112,31 | 4.401.590.000 |
| 08 sept 2022 | 11.679,86 | 11.896,73 | 11.660,53 | 11.862,13 | 11.862,13 | 4.329.910.000 |
| 07 sept 2022 | 11.559,38 | 11.819,07 | 11.555,08 | 11.791,90 | 11.791,90 | 4.445.640.000 |
| 06 sept 2022 | 11.643,03 | 11.679,43 | 11.471,50 | 11.544,91 | 11.544,91 | 4.622.940.000 |
| 02 sept 2022 | 11.899,14 | 11.945,91 | 11.573,51 | 11.630,86 | 11.630,86 | 4.257.410.000 |
| 01 sept 2022 | 11.707,44 | 11.798,37 | 11.546,52 | 11.785,13 | 11.785,13 | 4.792.890.000 |
| 31 ago 2022 | 11.972,56 | 12.027,43 | 11.814,17 | 11.816,20 | 11.816,20 | 4.911.500.000 |
| 30 ago 2022 | 12.093,06 | 12.101,85 | 11.790,02 | 11.883,14 | 11.883,14 | 4.630.720.000 |
| 29 ago 2022 | 12.021,05 | 12.124,87 | 11.981,42 | 12.017,67 | 12.017,67 | 4.183.740.000 |
| 26 ago 2022 | 12.630,58 | 12.655,84 | 12.141,52 | 12.141,71 | 12.141,71 | 4.510.480.000 |
| 25 ago 2022 | 12.506,37 | 12.641,26 | 12.471,98 | 12.639,27 | 12.639,27 | 4.290.090.000 |
| 24 ago 2022 | 12.375,15 | 12.504,33 | 12.350,16 | 12.431,53 | 12.431,53 | 3.896.570.000 |
| 23 ago 2022 | 12.380,37 | 12.490,85 | 12.352,03 | 12.381,30 | 12.381,30 | 3.815.730.000 |
| 22 ago 2022 | 12.523,16 | 12.538,55 | 12.353,73 | 12.381,57 | 12.381,57 | 4.242.600.000 |
| 19 ago 2022 | 12.832,27 | 12.859,01 | 12.674,87 | 12.705,22 | 12.705,22 | 4.591.500.000 |
| 18 ago 2022 | 12.937,79 | 13.002,66 | 12.873,49 | 12.965,34 | 12.965,34 | 4.663.920.000 |
| 17 ago 2022 | 12.968,63 | 13.053,51 | 12.863,01 | 12.938,12 | 12.938,12 | 5.166.110.000 |
| 16 ago 2022 | 13.082,64 | 13.181,09 | 12.979,24 | 13.102,55 | 13.102,55 | 4.992.400.000 |
| 15 ago 2022 | 12.996,63 | 13.146,06 | 12.993,78 | 13.128,05 | 13.128,05 | 4.445.180.000 |
| 12 ago 2022 | 12.866,31 | 13.047,19 | 12.821,22 | 13.047,19 | 13.047,19 | 4.755.980.000 |
| 11 ago 2022 | 12.944,82 | 13.026,24 | 12.760,09 | 12.779,91 | 12.779,91 | 5.785.100.000 |
| 10 ago 2022 | 12.793,44 | 12.861,44 | 12.698,61 | 12.854,80 | 12.854,80 | 5.135.480.000 |
| 09 ago 2022 | 12.557,49 | 12.582,91 | 12.438,86 | 12.493,93 | 12.493,93 | 5.271.940.000 |
| 08 ago 2022 | 12.703,72 | 12.855,15 | 12.597,75 | 12.644,46 | 12.644,46 | 5.190.590.000 |
| 05 ago 2022 | 12.538,80 | 12.720,44 | 12.525,77 | 12.657,55 | 12.657,55 | 4.888.110.000 |
| 04 ago 2022 | 12.675,04 | 12.736,19 | 12.600,78 | 12.720,58 | 12.720,58 | 5.408.540.000 |
| 03 ago 2022 | 12.433,87 | 12.699,64 | 12.425,21 | 12.668,16 | 12.668,16 | 5.628.590.000 |
| 02 ago 2022 | 12.287,67 | 12.503,34 | 12.260,48 | 12.348,76 | 12.348,76 | 4.742.630.000 |
| 01 ago 2022 | 12.317,96 | 12.499,72 | 12.271,98 | 12.368,98 | 12.368,98 | 4.373.610.000 |
| 29 jul 2022 | 12.239,69 | 12.426,26 | 12.181,13 | 12.390,69 | 12.390,69 | 4.893.090.000 |
| 28 jul 2022 | 12.036,48 | 12.179,09 | 11.886,67 | 12.162,59 | 12.162,59 | 4.892.770.000 |
| 27 jul 2022 | 11.756,19 | 12.081,73 | 11.718,38 | 12.032,42 | 12.032,42 | 4.559.800.000 |
| 26 jul 2022 | 11.701,53 | 11.711,31 | 11.533,37 | 11.562,57 | 11.562,57 | 4.304.110.000 |
| 25 jul 2022 | 11.837,96 | 11.855,11 | 11.707,53 | 11.782,67 | 11.782,67 | 4.261.620.000 |
| 22 jul 2022 | 12.025,37 | 12.093,02 | 11.767,19 | 11.834,11 | 11.834,11 | 4.700.220.000 |
| 21 jul 2022 | 11.914,15 | 12.060,59 | 11.812,72 | 12.059,61 | 12.059,61 | 4.646.260.000 |
| 20 jul 2022 | 11.726,09 | 11.939,96 | 11.703,36 | 11.897,65 | 11.897,65 | 5.427.450.000 |
| 19 jul 2022 | 11.515,00 | 11.721,22 | 11.448,97 | 11.713,15 | 11.713,15 | 5.251.410.000 |
| 18 jul 2022 | 11.561,64 | 11.629,03 | 11.322,84 | 11.360,05 | 11.360,05 | 5.003.870.000 |
| 15 jul 2022 | 11.379,36 | 11.454,69 | 11.295,33 | 11.452,42 | 11.452,42 | 4.342.760.000 |
| 14 jul 2022 | 11.151,21 | 11.279,97 | 11.005,93 | 11.251,19 | 11.251,19 | 4.456.350.000 |
| 13 jul 2022 | 11.056,55 | 11.325,67 | 11.031,27 | 11.247,58 | 11.247,58 | 4.400.730.000 |
| 12 jul 2022 | 11.420,89 | 11.483,17 | 11.207,08 | 11.264,73 | 11.264,73 | 4.279.920.000 |
| 11 jul 2022 | 11.524,49 | 11.541,10 | 11.348,06 | 11.372,60 | 11.372,60 | 4.343.130.000 |
| 08 jul 2022 | 11.503,61 | 11.689,70 | 11.479,77 | 11.635,31 | 11.635,31 | 4.495.900.000 |
| 07 jul 2022 | 11.422,60 | 11.644,47 | 11.412,88 | 11.621,35 | 11.621,35 | 4.662.320.000 |
| 06 jul 2022 | 11.337,90 | 11.443,15 | 11.250,32 | 11.361,85 | 11.361,85 | 4.824.620.000 |
| 05 jul 2022 | 10.964,18 | 11.323,89 | 10.911,45 | 11.322,24 | 11.322,24 | 5.028.520.000 |
| 01 jul 2022 | 11.006,83 | 11.132,55 | 10.922,71 | 11.127,85 | 11.127,85 | 4.844.560.000 |
| 30 jun 2022 | 11.048,25 | 11.160,92 | 10.850,01 | 11.028,74 | 11.028,74 | 5.620.800.000 |
| 29 jun 2022 | 11.160,22 | 11.226,33 | 11.072,19 | 11.177,89 | 11.177,89 | 5.609.230.000 |
| 28 jun 2022 | 11.542,24 | 11.635,85 | 11.177,68 | 11.181,54 | 11.181,54 | 5.397.910.000 |
| 27 jun 2022 | 11.661,02 | 11.677,49 | 11.487,07 | 11.524,55 | 11.524,55 | 5.017.930.000 |
| 24 jun 2022 | 11.351,31 | 11.613,23 | 11.337,78 | 11.607,62 | 11.607,62 | 9.438.810.000 |
| 23 jun 2022 | 11.137,68 | 11.260,27 | 11.046,28 | 11.232,19 | 11.232,19 | 5.238.210.000 |
| 22 jun 2022 | 10.941,95 | 11.216,77 | 10.938,06 | 11.053,08 | 11.053,08 | 5.215.100.000 |
| 21 jun 2022 | 10.974,05 | 11.164,99 | 10.974,05 | 11.069,30 | 11.069,30 | 5.201.450.000 |
| 17 jun 2022 | 10.697,55 | 10.884,71 | 10.638,72 | 10.798,35 | 10.798,35 | 7.423.600.000 |
| 16 jun 2022 | 10.806,02 | 10.831,07 | 10.565,14 | 10.646,10 | 10.646,10 | 5.667.810.000 |
| 15 jun 2022 | 10.968,40 | 11.244,26 | 10.866,39 | 11.099,15 | 11.099,15 | 5.346.110.000 |
| 14 jun 2022 | 10.897,43 | 10.926,81 | 10.733,04 | 10.828,35 | 10.828,35 | 4.802.090.000 |
| 13 jun 2022 | 10.986,85 | 11.071,48 | 10.775,14 | 10.809,23 | 10.809,23 | 5.912.360.000 |
| 10 jun 2022 | 11.543,88 | 11.569,15 | 11.328,27 | 11.340,02 | 11.340,02 | 5.125.980.000 |
| 09 jun 2022 | 12.016,47 | 12.115,06 | 11.751,98 | 11.754,23 | 11.754,23 | 5.382.110.000 |
| 08 jun 2022 | 12.147,28 | 12.235,78 | 12.052,70 | 12.086,27 | 12.086,27 | 4.689.310.000 |
| 07 jun 2022 | 11.925,81 | 12.194,86 | 11.888,61 | 12.175,23 | 12.175,23 | 4.383.960.000 |
| 06 jun 2022 | 12.200,33 | 12.245,40 | 12.004,20 | 12.061,37 | 12.061,37 | 4.633.950.000 |
| 03 jun 2022 | 12.097,12 | 12.167,44 | 11.966,62 | 12.012,73 | 12.012,73 | 4.117.290.000 |
| 02 jun 2022 | 11.945,57 | 12.320,12 | 11.901,45 | 12.316,90 | 12.316,90 | 4.422.830.000 |
| 01 jun 2022 | 12.176,89 | 12.237,94 | 11.901,43 | 11.994,46 | 11.994,46 | 4.697.810.000 |
| 31 may 2022 | 12.137,54 | 12.190,08 | 11.942,50 | 12.081,39 | 12.081,39 | 6.028.940.000 |
| 27 may 2022 | 11.869,69 | 12.131,66 | 11.856,82 | 12.131,13 | 12.131,13 | 4.774.530.000 |
| 26 may 2022 | 11.409,84 | 11.796,97 | 11.406,16 | 11.740,65 | 11.740,65 | 4.651.470.000 |
| 25 may 2022 | 11.225,03 | 11.511,90 | 11.211,85 | 11.434,74 | 11.434,74 | 4.500.920.000 |
| 24 may 2022 | 11.326,44 | 11.351,61 | 11.092,48 | 11.264,45 | 11.264,45 | 4.706.300.000 |
| 23 may 2022 | 11.396,28 | 11.552,07 | 11.304,56 | 11.535,27 | 11.535,27 | 4.509.640.000 |
| 20 may 2022 | 11.542,67 | 11.552,21 | 11.035,69 | 11.354,62 | 11.354,62 | 5.413.140.000 |
| 19 may 2022 | 11.364,40 | 11.562,82 | 11.313,31 | 11.388,50 | 11.388,50 | 5.136.920.000 |
| 18 may 2022 | 11.790,68 | 11.826,22 | 11.381,69 | 11.418,15 | 11.418,15 | 5.043.020.000 |
| 17 may 2022 | 11.905,57 | 11.988,43 | 11.754,28 | 11.984,52 | 11.984,52 | 5.068.930.000 |
| 16 may 2022 | 11.727,14 | 11.804,59 | 11.627,53 | 11.662,79 | 11.662,79 | 4.898.850.000 |
| 13 may 2022 | 11.555,97 | 11.856,71 | 11.510,26 | 11.805,00 | 11.805,00 | 5.868.610.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
