Mercados españoles abiertos en 3 hrs 15 min
S&P 500
4.400,64-0,82(-0,02%)Nasdaq
14.762,58+102,01(+0,70%)NIKKEI 225
27.687,28+105,62(+0,38%)Dólar/Euro
1,1858+0,0011(+0,09%)Petróleo Brent
75,11+0,37(+0,50%)BTC-EUR
33.464,43-449,17(-1,32%)
NASDAQ Composite (^IXIC)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14.762,58+102,01 (+0,70%)
Al cierre: 5:15PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jul 2021 | 14.715,66 | 14.798,88 | 14.645,63 | 14.762,58 | 14.762,58 | 4.235.390.000 |
| 27 jul 2021 | 14.807,95 | 14.811,08 | 14.503,76 | 14.660,58 | 14.660,58 | 4.300.000.000 |
| 26 jul 2021 | 14.821,03 | 14.863,65 | 14.790,49 | 14.840,71 | 14.840,71 | 4.409.960.000 |
| 23 jul 2021 | 14.753,06 | 14.846,06 | 14.698,77 | 14.836,99 | 14.836,99 | 3.959.410.000 |
| 22 jul 2021 | 14.652,72 | 14.694,19 | 14.617,87 | 14.684,60 | 14.684,60 | 3.574.560.000 |
| 21 jul 2021 | 14.508,75 | 14.633,14 | 14.498,65 | 14.631,95 | 14.631,95 | 4.075.150.000 |
| 20 jul 2021 | 14.330,46 | 14.555,75 | 14.271,23 | 14.498,88 | 14.498,88 | 4.618.980.000 |
| 19 jul 2021 | 14.235,98 | 14.313,60 | 14.178,66 | 14.274,98 | 14.274,98 | 4.507.040.000 |
| 16 jul 2021 | 14.597,51 | 14.623,02 | 14.413,32 | 14.427,24 | 14.427,24 | 4.048.940.000 |
| 15 jul 2021 | 14.635,78 | 14.650,37 | 14.451,80 | 14.543,13 | 14.543,13 | 4.493.540.000 |
| 14 jul 2021 | 14.780,90 | 14.790,55 | 14.632,95 | 14.644,95 | 14.644,95 | 4.461.730.000 |
| 13 jul 2021 | 14.715,13 | 14.803,68 | 14.660,19 | 14.677,65 | 14.677,65 | 4.553.380.000 |
| 12 jul 2021 | 14.743,86 | 14.761,08 | 14.672,63 | 14.733,24 | 14.733,24 | 3.864.500.000 |
| 09 jul 2021 | 14.578,43 | 14.710,20 | 14.552,26 | 14.701,92 | 14.701,92 | 3.809.040.000 |
| 08 jul 2021 | 14.409,20 | 14.610,06 | 14.371,59 | 14.559,78 | 14.559,78 | 4.550.600.000 |
| 07 jul 2021 | 14.753,41 | 14.755,33 | 14.580,79 | 14.665,06 | 14.665,06 | 4.582.030.000 |
| 06 jul 2021 | 14.661,55 | 14.687,00 | 14.529,80 | 14.663,64 | 14.663,64 | 4.464.780.000 |
| 02 jul 2021 | 14.582,98 | 14.649,11 | 14.555,34 | 14.639,33 | 14.639,33 | 3.731.730.000 |
| 01 jul 2021 | 14.493,69 | 14.533,55 | 14.439,40 | 14.522,38 | 14.522,38 | 4.371.620.000 |
| 30 jun 2021 | 14.509,85 | 14.526,81 | 14.478,06 | 14.503,95 | 14.503,95 | 5.264.790.000 |
| 29 jun 2021 | 14.509,19 | 14.535,97 | 14.471,38 | 14.528,33 | 14.528,33 | 4.842.860.000 |
| 28 jun 2021 | 14.417,81 | 14.505,19 | 14.417,20 | 14.500,51 | 14.500,51 | 4.235.620.000 |
| 25 jun 2021 | 14.400,81 | 14.409,08 | 14.337,65 | 14.360,39 | 14.360,39 | 7.436.800.000 |
| 24 jun 2021 | 14.357,27 | 14.414,46 | 14.333,70 | 14.369,71 | 14.369,71 | 4.297.280.000 |
| 23 jun 2021 | 14.263,38 | 14.317,66 | 14.246,30 | 14.271,73 | 14.271,73 | 4.394.600.000 |
| 22 jun 2021 | 14.138,29 | 14.269,77 | 14.121,00 | 14.253,27 | 14.253,27 | 4.405.260.000 |
| 21 jun 2021 | 14.047,42 | 14.150,78 | 13.960,04 | 14.141,48 | 14.141,48 | 4.523.120.000 |
| 18 jun 2021 | 14.096,93 | 14.129,22 | 14.009,04 | 14.030,38 | 14.030,38 | 6.105.960.000 |
| 17 jun 2021 | 13.999,13 | 14.196,21 | 13.998,93 | 14.161,35 | 14.161,35 | 4.526.780.000 |
| 16 jun 2021 | 14.085,55 | 14.129,69 | 13.903,73 | 14.039,68 | 14.039,68 | 4.632.480.000 |
| 15 jun 2021 | 14.166,64 | 14.171,02 | 14.052,16 | 14.072,86 | 14.072,86 | 4.517.770.000 |
| 14 jun 2021 | 14.083,47 | 14.175,45 | 14.056,67 | 14.174,14 | 14.174,14 | 4.394.380.000 |
| 11 jun 2021 | 14.030,85 | 14.069,42 | 14.006,59 | 14.069,42 | 14.069,42 | 4.140.190.000 |
| 10 jun 2021 | 13.933,88 | 14.031,19 | 13.904,40 | 14.020,33 | 14.020,33 | 4.889.500.000 |
| 09 jun 2021 | 13.980,23 | 14.003,50 | 13.906,45 | 13.911,75 | 13.911,75 | 5.607.720.000 |
| 08 jun 2021 | 13.946,32 | 13.981,72 | 13.831,98 | 13.924,91 | 13.924,91 | 5.894.140.000 |
| 07 jun 2021 | 13.802,82 | 13.889,11 | 13.784,89 | 13.881,72 | 13.881,72 | 4.602.940.000 |
| 04 jun 2021 | 13.697,25 | 13.826,82 | 13.692,01 | 13.814,49 | 13.814,49 | 4.341.800.000 |
| 03 jun 2021 | 13.655,75 | 13.684,13 | 13.548,93 | 13.614,51 | 13.614,51 | 5.367.460.000 |
| 02 jun 2021 | 13.743,24 | 13.775,89 | 13.689,74 | 13.756,33 | 13.756,33 | 5.059.810.000 |
| 01 jun 2021 | 13.829,06 | 13.836,17 | 13.678,77 | 13.736,48 | 13.736,48 | 4.155.670.000 |
| 28 may 2021 | 13.792,05 | 13.820,87 | 13.747,61 | 13.748,74 | 13.748,74 | 4.435.220.000 |
| 27 may 2021 | 13.742,59 | 13.776,52 | 13.701,63 | 13.736,28 | 13.736,28 | 5.057.550.000 |
| 26 may 2021 | 13.693,94 | 13.750,16 | 13.679,59 | 13.738,00 | 13.738,00 | 4.231.140.000 |
| 25 may 2021 | 13.721,54 | 13.751,14 | 13.631,80 | 13.657,17 | 13.657,17 | 4.084.480.000 |
| 24 may 2021 | 13.557,21 | 13.708,85 | 13.551,01 | 13.661,17 | 13.661,17 | 3.490.650.000 |
| 21 may 2021 | 13.616,19 | 13.616,58 | 13.463,26 | 13.470,99 | 13.470,99 | 3.704.590.000 |
| 20 may 2021 | 13.356,63 | 13.563,52 | 13.355,71 | 13.535,74 | 13.535,74 | 3.972.730.000 |
| 19 may 2021 | 13.078,19 | 13.304,61 | 13.072,23 | 13.299,74 | 13.299,74 | 4.314.980.000 |
| 18 may 2021 | 13.416,90 | 13.485,34 | 13.299,93 | 13.303,64 | 13.303,64 | 4.283.680.000 |
| 17 may 2021 | 13.368,80 | 13.399,17 | 13.265,40 | 13.379,05 | 13.379,05 | 3.980.630.000 |
| 14 may 2021 | 13.255,65 | 13.460,88 | 13.242,97 | 13.429,98 | 13.429,98 | 4.008.110.000 |
| 13 may 2021 | 13.150,94 | 13.247,87 | 13.007,24 | 13.124,99 | 13.124,99 | 4.681.530.000 |
| 12 may 2021 | 13.215,49 | 13.288,61 | 13.002,54 | 13.031,68 | 13.031,68 | 4.730.740.000 |
| 11 may 2021 | 13.115,85 | 13.423,31 | 13.107,67 | 13.389,43 | 13.389,43 | 4.719.720.000 |
| 10 may 2021 | 13.687,59 | 13.687,93 | 13.401,74 | 13.401,86 | 13.401,86 | 4.795.690.000 |
| 07 may 2021 | 13.723,09 | 13.828,62 | 13.690,75 | 13.752,24 | 13.752,24 | 4.376.800.000 |
| 06 may 2021 | 13.557,83 | 13.635,73 | 13.439,39 | 13.632,84 | 13.632,84 | 5.000.710.000 |
| 05 may 2021 | 13.731,13 | 13.753,05 | 13.553,93 | 13.582,42 | 13.582,42 | 4.517.100.000 |
| 04 may 2021 | 13.774,51 | 13.795,57 | 13.485,59 | 13.633,50 | 13.633,50 | 5.852.850.000 |
| 03 may 2021 | 14.031,77 | 14.042,12 | 13.881,51 | 13.895,12 | 13.895,12 | 4.718.850.000 |
| 30 abr 2021 | 13.970,73 | 14.084,76 | 13.941,63 | 13.962,68 | 13.962,68 | 4.762.770.000 |
| 29 abr 2021 | 14.204,51 | 14.211,57 | 13.952,80 | 14.082,55 | 14.082,55 | 4.854.340.000 |
| 28 abr 2021 | 14.082,78 | 14.133,65 | 14.034,70 | 14.051,03 | 14.051,03 | 4.532.050.000 |
| 27 abr 2021 | 14.170,91 | 14.171,24 | 14.064,28 | 14.090,22 | 14.090,22 | 4.665.430.000 |
| 26 abr 2021 | 14.052,38 | 14.154,03 | 14.019,50 | 14.138,78 | 14.138,78 | 4.479.480.000 |
| 23 abr 2021 | 13.861,37 | 14.062,74 | 13.856,83 | 14.016,81 | 14.016,81 | 4.332.500.000 |
| 22 abr 2021 | 13.952,57 | 14.015,87 | 13.771,04 | 13.818,41 | 13.818,41 | 4.397.030.000 |
| 21 abr 2021 | 13.745,77 | 13.951,35 | 13.706,86 | 13.950,22 | 13.950,22 | 3.967.090.000 |
| 20 abr 2021 | 13.894,46 | 13.927,67 | 13.698,67 | 13.786,27 | 13.786,27 | 4.229.410.000 |
| 19 abr 2021 | 13.984,58 | 14.041,79 | 13.842,57 | 13.914,77 | 13.914,77 | 4.349.340.000 |
| 16 abr 2021 | 14.059,11 | 14.062,50 | 13.977,05 | 14.052,34 | 14.052,34 | 4.414.640.000 |
| 15 abr 2021 | 13.983,23 | 14.049,13 | 13.970,42 | 14.038,76 | 14.038,76 | 4.382.620.000 |
| 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 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
