Mercados españoles abiertos en 18 mins
S&P 500
5.266,95 -39,09 (-0,74%) Nasdaq
16.920,58 -99,30 (-0,58%) NIKKEI 225
38.054,13 -502,74 (-1,30%) Dólar/Euro
1,0797 -0,0011 (-0,10%) Petróleo Brent
83,36 -0,24 (-0,29%) Bitcoin EUR
62.829,41 -644,25 (-1,01%)
NASDAQ Biotechnology (^NBI)
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:
30 may 2023 - 30 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 4321,32 | 4323,39 | 4286,36 | 4311,81 | 4311,81 | - |
| 28 may 2024 | 4431,43 | 4436,05 | 4335,60 | 4363,66 | 4363,66 | - |
| 24 may 2024 | 4431,65 | 4443,31 | 4416,26 | 4420,07 | 4420,07 | - |
| 23 may 2024 | 4473,52 | 4473,52 | 4405,55 | 4416,63 | 4416,63 | - |
| 22 may 2024 | 4447,19 | 4521,51 | 4443,39 | 4492,80 | 4492,80 | - |
| 21 may 2024 | 4449,84 | 4472,21 | 4426,12 | 4452,51 | 4452,51 | - |
| 20 may 2024 | 4437,39 | 4473,11 | 4424,52 | 4468,40 | 4468,40 | - |
| 17 may 2024 | 4453,69 | 4453,74 | 4419,86 | 4432,97 | 4432,97 | - |
| 16 may 2024 | 4443,65 | 4460,28 | 4414,30 | 4452,86 | 4452,86 | - |
| 15 may 2024 | 4447,43 | 4472,70 | 4433,43 | 4455,87 | 4455,87 | - |
| 14 may 2024 | 4414,72 | 4432,77 | 4379,64 | 4404,82 | 4404,82 | - |
| 13 may 2024 | 4363,91 | 4398,29 | 4361,82 | 4384,42 | 4384,42 | - |
| 10 may 2024 | 4375,23 | 4384,47 | 4327,74 | 4328,44 | 4328,44 | - |
| 09 may 2024 | 4364,37 | 4375,02 | 4341,67 | 4365,46 | 4365,46 | - |
| 08 may 2024 | 4365,83 | 4381,97 | 4342,36 | 4354,76 | 4354,76 | - |
| 07 may 2024 | 4386,22 | 4388,02 | 4354,84 | 4379,31 | 4379,31 | - |
| 06 may 2024 | 4377,27 | 4393,20 | 4336,44 | 4370,01 | 4370,01 | - |
| 03 may 2024 | 4400,95 | 4409,35 | 4363,85 | 4378,14 | 4378,14 | - |
| 02 may 2024 | 4282,47 | 4321,61 | 4245,93 | 4306,55 | 4306,55 | - |
| 01 may 2024 | 4168,63 | 4308,91 | 4167,60 | 4253,01 | 4253,01 | - |
| 30 abr 2024 | 4179,69 | 4200,86 | 4161,75 | 4162,33 | 4162,33 | - |
| 29 abr 2024 | 4158,17 | 4228,81 | 4158,17 | 4205,41 | 4205,41 | - |
| 26 abr 2024 | 4089,61 | 4146,67 | 4084,42 | 4134,46 | 4134,46 | - |
| 25 abr 2024 | 4140,52 | 4140,52 | 4060,48 | 4097,61 | 4097,61 | - |
| 24 abr 2024 | 4168,06 | 4183,47 | 4139,57 | 4149,26 | 4149,26 | - |
| 23 abr 2024 | 4130,55 | 4187,34 | 4130,53 | 4159,85 | 4159,85 | - |
| 22 abr 2024 | 4094,77 | 4139,91 | 4072,91 | 4106,86 | 4106,86 | - |
| 19 abr 2024 | 4061,60 | 4085,76 | 4026,43 | 4064,37 | 4064,37 | - |
| 18 abr 2024 | 4084,94 | 4099,28 | 4055,82 | 4056,30 | 4056,30 | - |
| 17 abr 2024 | 4140,75 | 4142,47 | 4096,56 | 4096,56 | 4096,56 | - |
| 16 abr 2024 | 4127,65 | 4151,82 | 4118,08 | 4120,40 | 4120,40 | - |
| 15 abr 2024 | 4209,25 | 4215,05 | 4134,31 | 4148,25 | 4148,25 | - |
| 12 abr 2024 | 4266,29 | 4266,29 | 4174,10 | 4195,13 | 4195,13 | - |
| 11 abr 2024 | 4301,33 | 4307,96 | 4255,71 | 4287,06 | 4287,06 | - |
| 10 abr 2024 | 4249,44 | 4266,61 | 4237,12 | 4261,74 | 4261,74 | - |
| 09 abr 2024 | 4300,11 | 4341,25 | 4297,04 | 4329,72 | 4329,72 | - |
| 08 abr 2024 | 4270,69 | 4285,76 | 4260,85 | 4282,99 | 4282,99 | - |
| 05 abr 2024 | 4228,24 | 4301,78 | 4213,96 | 4277,03 | 4277,03 | - |
| 04 abr 2024 | 4346,20 | 4356,38 | 4244,20 | 4250,85 | 4250,85 | - |
| 03 abr 2024 | 4295,24 | 4323,49 | 4291,77 | 4306,05 | 4306,05 | - |
| 02 abr 2024 | 4361,25 | 4362,19 | 4305,70 | 4312,10 | 4312,10 | - |
| 01 abr 2024 | 4420,26 | 4420,50 | 4367,25 | 4407,95 | 4407,95 | - |
| 28 mar 2024 | 4459,53 | 4461,88 | 4426,59 | 4429,97 | 4429,97 | - |
| 27 mar 2024 | 4412,61 | 4446,39 | 4379,48 | 4446,02 | 4446,02 | - |
| 26 mar 2024 | 4406,38 | 4415,90 | 4377,11 | 4379,06 | 4379,06 | - |
| 25 mar 2024 | 4384,44 | 4404,26 | 4373,32 | 4382,69 | 4382,69 | - |
| 22 mar 2024 | 4419,87 | 4419,91 | 4383,06 | 4383,80 | 4383,80 | - |
| 21 mar 2024 | 4438,92 | 4467,18 | 4415,69 | 4415,96 | 4415,96 | - |
| 20 mar 2024 | 4347,57 | 4397,89 | 4317,20 | 4395,00 | 4395,00 | - |
| 19 mar 2024 | 4330,39 | 4380,79 | 4330,39 | 4372,42 | 4372,42 | - |
| 18 mar 2024 | 4370,99 | 4376,86 | 4335,84 | 4337,34 | 4337,34 | - |
| 15 mar 2024 | 4366,58 | 4387,05 | 4350,22 | 4365,69 | 4365,69 | - |
| 14 mar 2024 | 4428,44 | 4435,51 | 4324,78 | 4356,36 | 4356,36 | - |
| 13 mar 2024 | 4447,64 | 4475,10 | 4427,42 | 4446,16 | 4446,16 | - |
| 12 mar 2024 | 4450,73 | 4453,19 | 4421,32 | 4434,49 | 4434,49 | - |
| 11 mar 2024 | 4463,12 | 4503,51 | 4449,13 | 4454,93 | 4454,93 | - |
| 08 mar 2024 | 4462,37 | 4498,70 | 4442,07 | 4460,31 | 4460,31 | - |
| 07 mar 2024 | 4465,92 | 4477,37 | 4431,88 | 4443,23 | 4443,23 | - |
| 06 mar 2024 | 4453,75 | 4459,29 | 4429,85 | 4443,08 | 4443,08 | - |
| 05 mar 2024 | 4451,38 | 4471,77 | 4417,09 | 4430,27 | 4430,27 | - |
| 04 mar 2024 | 4530,74 | 4531,07 | 4445,98 | 4465,04 | 4465,04 | - |
| 01 mar 2024 | 4449,00 | 4538,42 | 4444,18 | 4515,22 | 4515,22 | - |
| 29 feb 2024 | 4548,10 | 4550,27 | 4427,42 | 4428,56 | 4428,56 | - |
| 28 feb 2024 | 4560,22 | 4583,90 | 4520,73 | 4522,24 | 4522,24 | - |
| 27 feb 2024 | 4555,62 | 4596,77 | 4522,94 | 4590,28 | 4590,28 | - |
| 26 feb 2024 | 4476,96 | 4534,21 | 4475,56 | 4528,60 | 4528,60 | - |
| 23 feb 2024 | 4479,99 | 4508,90 | 4474,58 | 4490,57 | 4490,57 | - |
| 22 feb 2024 | 4399,08 | 4478,28 | 4395,93 | 4455,98 | 4455,98 | - |
| 21 feb 2024 | 4382,95 | 4406,19 | 4361,22 | 4395,61 | 4395,61 | - |
| 20 feb 2024 | 4394,02 | 4431,71 | 4362,72 | 4385,03 | 4385,03 | - |
| 16 feb 2024 | 4416,73 | 4446,63 | 4401,31 | 4411,65 | 4411,65 | - |
| 15 feb 2024 | 4370,74 | 4435,88 | 4365,62 | 4431,44 | 4431,44 | - |
| 14 feb 2024 | 4340,25 | 4366,12 | 4324,88 | 4363,54 | 4363,54 | - |
| 13 feb 2024 | 4341,41 | 4352,38 | 4278,93 | 4307,13 | 4307,13 | - |
| 12 feb 2024 | 4365,21 | 4420,47 | 4363,20 | 4418,92 | 4418,92 | - |
| 09 feb 2024 | 4366,72 | 4382,39 | 4355,18 | 4376,86 | 4376,86 | - |
| 08 feb 2024 | 4345,21 | 4365,68 | 4322,54 | 4356,38 | 4356,38 | - |
| 07 feb 2024 | 4413,03 | 4413,28 | 4352,74 | 4353,23 | 4353,23 | - |
| 06 feb 2024 | 4385,12 | 4434,52 | 4381,19 | 4433,33 | 4433,33 | - |
| 05 feb 2024 | 4359,05 | 4399,74 | 4335,19 | 4387,81 | 4387,81 | - |
| 02 feb 2024 | 4401,94 | 4405,46 | 4362,68 | 4386,92 | 4386,92 | - |
| 01 feb 2024 | 4390,06 | 4450,38 | 4370,44 | 4441,03 | 4441,03 | - |
| 31 ene 2024 | 4442,40 | 4458,13 | 4382,32 | 4385,06 | 4385,06 | 304.800 |
| 30 ene 2024 | 4458,36 | 4460,08 | 4419,13 | 4444,15 | 4444,15 | 283.200 |
| 29 ene 2024 | 4406,61 | 4482,83 | 4394,54 | 4481,81 | 4481,81 | 291.000 |
| 26 ene 2024 | 4444,84 | 4449,26 | 4406,80 | 4408,21 | 4408,21 | 257.300 |
| 25 ene 2024 | 4425,97 | 4439,66 | 4399,30 | 4424,01 | 4424,01 | 276.400 |
| 24 ene 2024 | 4458,33 | 4458,33 | 4391,05 | 4392,80 | 4392,80 | 286.800 |
| 23 ene 2024 | 4428,91 | 4440,94 | 4397,64 | 4439,91 | 4439,91 | 292.700 |
| 22 ene 2024 | 4388,63 | 4426,38 | 4376,36 | 4413,75 | 4413,75 | 358.500 |
| 19 ene 2024 | 4377,90 | 4405,71 | 4345,97 | 4396,76 | 4396,76 | 325.200 |
| 18 ene 2024 | 4394,92 | 4397,59 | 4351,35 | 4378,29 | 4378,29 | 276.200 |
| 17 ene 2024 | 4389,41 | 4411,09 | 4372,91 | 4406,04 | 4406,04 | 302.500 |
| 16 ene 2024 | 4430,35 | 4440,48 | 4402,80 | 4432,24 | 4432,24 | 308.500 |
| 12 ene 2024 | 4490,54 | 4529,84 | 4467,85 | 4472,71 | 4472,71 | 281.900 |
| 11 ene 2024 | 4470,80 | 4472,66 | 4420,95 | 4462,24 | 4462,24 | 417.000 |
| 10 ene 2024 | 4508,00 | 4525,70 | 4469,21 | 4502,14 | 4502,14 | 454.400 |
| 09 ene 2024 | 4497,64 | 4537,42 | 4491,30 | 4527,71 | 4527,71 | 414.200 |
| 08 ene 2024 | 4392,14 | 4531,92 | 4378,62 | 4531,64 | 4531,64 | 461.500 |
| 05 ene 2024 | 4401,31 | 4445,76 | 4378,32 | 4426,40 | 4426,40 | 346.700 |
| *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.