Mercados españoles cerrados
S&P 500
3.750,77-98,85(-2,57%)Nasdaq
13.270,60-355,47(-2,61%)NIKKEI 225
28.635,21+89,03(+0,31%)
NASDAQ Composite (^IXIC)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13.270,60-355,47 (-2,61%)
Al cierre: 4:04PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene. 2021 | 13.486,58 | 13.538,42 | 13.192,91 | 13.270,60 | 13.270,60 | 1.607.408.524 |
| 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 |
| 18 nov. 2020 | 11.896,06 | 11.942,49 | 11.799,96 | 11.801,60 | 11.801,60 | 4.699.160.000 |
| 17 nov. 2020 | 11.913,35 | 11.950,18 | 11.852,41 | 11.899,34 | 11.899,34 | 4.122.770.000 |
| 16 nov. 2020 | 11.847,11 | 11.937,72 | 11.814,89 | 11.924,13 | 11.924,13 | 4.138.920.000 |
| 13 nov. 2020 | 11.794,94 | 11.849,79 | 11.715,52 | 11.829,29 | 11.829,29 | 3.640.680.000 |
| 12 nov. 2020 | 11.802,50 | 11.847,84 | 11.666,37 | 11.709,59 | 11.709,59 | 3.862.690.000 |
| 11 nov. 2020 | 11.656,65 | 11.793,57 | 11.638,90 | 11.786,43 | 11.786,43 | 3.823.270.000 |
| 10 nov. 2020 | 11.622,44 | 11.665,87 | 11.424,61 | 11.553,86 | 11.553,86 | 4.712.950.000 |
| 09 nov. 2020 | 12.046,66 | 12.108,07 | 11.703,49 | 11.713,78 | 11.713,78 | 5.823.620.000 |
| 06 nov. 2020 | 11.869,90 | 11.920,54 | 11.737,13 | 11.895,23 | 11.895,23 | 4.156.030.000 |
| 05 nov. 2020 | 11.816,33 | 11.924,28 | 11.784,15 | 11.890,93 | 11.890,93 | 3.823.380.000 |
| 04 nov. 2020 | 11.443,77 | 11.663,31 | 11.394,21 | 11.590,78 | 11.590,78 | 3.606.820.000 |
| 03 nov. 2020 | 11.038,66 | 11.213,92 | 11.004,84 | 11.160,57 | 11.160,57 | 3.190.710.000 |
| 02 nov. 2020 | 11.010,45 | 11.071,08 | 10.830,95 | 10.957,61 | 10.957,61 | 3.196.720.000 |
| 30 oct. 2020 | 11.103,47 | 11.129,81 | 10.822,57 | 10.911,59 | 10.911,59 | 3.662.840.000 |
| 29 oct. 2020 | 11.064,47 | 11.287,63 | 11.030,19 | 11.185,59 | 11.185,59 | 3.222.460.000 |
| 28 oct. 2020 | 11.230,90 | 11.249,95 | 10.999,07 | 11.004,87 | 11.004,87 | 3.912.580.000 |
| 27 oct. 2020 | 11.409,34 | 11.465,06 | 11.361,86 | 11.431,35 | 11.431,35 | 3.079.530.000 |
| 26 oct. 2020 | 11.440,64 | 11.545,63 | 11.221,06 | 11.358,94 | 11.358,94 | 3.186.950.000 |
| 23 oct. 2020 | 11.536,01 | 11.548,85 | 11.434,86 | 11.548,28 | 11.548,28 | 3.134.240.000 |
| 22 oct. 2020 | 11.526,97 | 11.548,77 | 11.369,29 | 11.506,01 | 11.506,01 | 3.414.590.000 |
| 21 oct. 2020 | 11.530,39 | 11.613,79 | 11.476,08 | 11.484,69 | 11.484,69 | 3.445.520.000 |
| 20 oct. 2020 | 11.531,83 | 11.632,89 | 11.471,23 | 11.516,49 | 11.516,49 | 3.483.200.000 |
| 19 oct. 2020 | 11.732,34 | 11.778,11 | 11.454,57 | 11.478,88 | 11.478,88 | 3.455.430.000 |
| 16 oct. 2020 | 11.761,83 | 11.827,42 | 11.648,53 | 11.671,56 | 11.671,56 | 3.156.270.000 |
| 15 oct. 2020 | 11.559,88 | 11.740,68 | 11.559,10 | 11.713,87 | 11.713,87 | 3.304.490.000 |
| 14 oct. 2020 | 11.889,07 | 11.939,92 | 11.714,35 | 11.768,73 | 11.768,73 | 3.393.010.000 |
| 13 oct. 2020 | 11.901,76 | 11.946,98 | 11.821,83 | 11.863,90 | 11.863,90 | 3.607.730.000 |
| 12 oct. 2020 | 11.732,33 | 11.965,54 | 11.704,13 | 11.876,26 | 11.876,26 | 3.862.990.000 |
| 09 oct. 2020 | 11.487,60 | 11.581,23 | 11.476,66 | 11.579,94 | 11.579,94 | 3.475.620.000 |
| 08 oct. 2020 | 11.443,35 | 11.448,23 | 11.384,33 | 11.420,98 | 11.420,98 | 3.486.530.000 |
| 07 oct. 2020 | 11.271,68 | 11.380,56 | 11.258,35 | 11.364,60 | 11.364,60 | 3.891.460.000 |
| 06 oct. 2020 | 11.314,53 | 11.392,41 | 11.124,45 | 11.154,60 | 11.154,60 | 4.360.550.000 |
| 05 oct. 2020 | 11.169,11 | 11.335,21 | 11.162,52 | 11.332,49 | 11.332,49 | 3.597.940.000 |
| 02 oct. 2020 | 11.082,53 | 11.244,87 | 11.033,69 | 11.075,02 | 11.075,02 | 3.715.090.000 |
| 01 oct. 2020 | 11.291,99 | 11.344,13 | 11.240,53 | 11.326,51 | 11.326,51 | 3.978.100.000 |
| 30 sept. 2020 | 11.092,90 | 11.277,96 | 11.092,90 | 11.167,51 | 11.167,51 | 4.228.200.000 |
| 29 sept. 2020 | 11.109,00 | 11.153,23 | 11.065,63 | 11.085,25 | 11.085,25 | 3.363.870.000 |
| 28 sept. 2020 | 11.084,38 | 11.120,79 | 11.019,14 | 11.117,53 | 11.117,53 | 3.562.900.000 |
| 25 sept. 2020 | 10.680,46 | 10.939,55 | 10.639,98 | 10.913,56 | 10.913,56 | 3.767.230.000 |
| 24 sept. 2020 | 10.551,02 | 10.799,55 | 10.520,22 | 10.672,27 | 10.672,27 | 4.080.730.000 |
| 23 sept. 2020 | 10.950,82 | 10.962,03 | 10.612,91 | 10.632,99 | 10.632,99 | 4.074.600.000 |
| 22 sept. 2020 | 10.873,30 | 10.979,65 | 10.737,52 | 10.963,64 | 10.963,64 | 3.492.020.000 |
| 21 sept. 2020 | 10.610,14 | 10.782,74 | 10.519,49 | 10.778,80 | 10.778,80 | 3.885.200.000 |
| 18 sept. 2020 | 10.973,45 | 10.977,68 | 10.639,95 | 10.793,28 | 10.793,28 | 5.745.690.000 |
| 17 sept. 2020 | 10.796,05 | 10.974,45 | 10.783,81 | 10.910,28 | 10.910,28 | 3.726.750.000 |
| 16 sept. 2020 | 11.222,08 | 11.245,42 | 11.046,43 | 11.050,47 | 11.050,47 | 3.661.710.000 |
| 15 sept. 2020 | 11.193,96 | 11.244,46 | 11.127,98 | 11.190,32 | 11.190,32 | 3.772.820.000 |
| 14 sept. 2020 | 11.010,14 | 11.118,29 | 10.982,26 | 11.056,65 | 11.056,65 | 3.716.820.000 |
| 11 sept. 2020 | 11.010,07 | 11.033,04 | 10.728,03 | 10.853,55 | 10.853,55 | 3.609.190.000 |
| 10 sept. 2020 | 11.235,53 | 11.299,53 | 10.875,02 | 10.919,59 | 10.919,59 | 3.814.100.000 |
| 09 sept. 2020 | 11.064,76 | 11.217,69 | 10.970,45 | 11.141,56 | 11.141,56 | 3.531.780.000 |
| 08 sept. 2020 | 10.900,70 | 11.131,50 | 10.837,20 | 10.847,69 | 10.847,69 | 3.872.230.000 |
| 04 sept. 2020 | 11.396,24 | 11.531,18 | 10.875,87 | 11.313,13 | 11.313,13 | 4.269.190.000 |
| 03 sept. 2020 | 11.861,90 | 11.894,40 | 11.361,36 | 11.458,10 | 11.458,10 | 4.437.500.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
