Mercados españoles cerrados
IBEX 35
8.792,50 -177,50 (-1,98%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dólar/Euro
1,0760 -0,0077 (-0,7101%) Petróleo Brent
74,82 -1,09 (-1,44%) Oro
1.989,10 -6,80 (-0,34%) BTC-EUR
25.856,64 -555,82 (-2,10%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:14PM EDT. Mercado abierto.
Intervalo de fechas:
24 mar 2022 - 24 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 mar 2023 | 12.700,50 | 12.727,53 | 12.608,15 | 12.677,14 | 12.677,14 | 522.143.759 |
| 23 mar 2023 | 12.735,60 | 12.900,10 | 12.611,67 | 12.729,23 | 12.729,23 | 4.917.460.000 |
| 22 mar 2023 | 12.742,41 | 12.943,62 | 12.563,78 | 12.567,15 | 12.567,15 | 4.981.590.000 |
| 21 mar 2023 | 12.643,35 | 12.762,45 | 12.582,76 | 12.741,44 | 12.741,44 | 4.829.870.000 |
| 20 mar 2023 | 12.487,79 | 12.578,35 | 12.407,82 | 12.562,61 | 12.562,61 | 4.970.630.000 |
| 17 mar 2023 | 12.570,16 | 12.674,34 | 12.444,08 | 12.519,88 | 12.519,88 | 7.903.090.000 |
| 16 mar 2023 | 12.211,87 | 12.595,69 | 12.190,65 | 12.581,39 | 12.581,39 | 5.498.920.000 |
| 15 mar 2023 | 12.083,24 | 12.269,45 | 12.026,18 | 12.251,32 | 12.251,32 | 5.912.430.000 |
| 14 mar 2023 | 12.078,46 | 12.217,87 | 12.035,22 | 12.199,79 | 12.199,79 | 5.533.120.000 |
| 13 mar 2023 | 11.752,10 | 12.073,96 | 11.695,41 | 11.923,17 | 11.923,17 | 6.201.490.000 |
| 10 mar 2023 | 12.001,70 | 12.069,62 | 11.789,86 | 11.830,28 | 11.830,28 | 6.193.500.000 |
| 09 mar 2023 | 12.230,84 | 12.340,45 | 11.970,34 | 11.995,88 | 11.995,88 | 5.061.790.000 |
| 08 mar 2023 | 12.181,06 | 12.237,72 | 12.102,28 | 12.215,33 | 12.215,33 | 5.085.970.000 |
| 07 mar 2023 | 12.303,19 | 12.344,04 | 12.130,01 | 12.152,17 | 12.152,17 | 5.422.820.000 |
| 06 mar 2023 | 12.344,65 | 12.466,88 | 12.297,57 | 12.302,48 | 12.302,48 | 4.982.880.000 |
| 03 mar 2023 | 12.110,71 | 12.300,46 | 12.095,24 | 12.290,81 | 12.290,81 | 5.102.210.000 |
| 02 mar 2023 | 11.830,09 | 12.074,59 | 11.830,09 | 12.044,87 | 12.044,87 | 5.313.760.000 |
| 01 mar 2023 | 12.026,72 | 12.054,48 | 11.906,58 | 11.938,57 | 11.938,57 | 4.927.530.000 |
| 28 feb 2023 | 12.041,75 | 12.146,52 | 12.021,32 | 12.042,12 | 12.042,12 | 5.340.950.000 |
| 27 feb 2023 | 12.106,79 | 12.159,64 | 12.034,61 | 12.057,79 | 12.057,79 | 4.494.000.000 |
| 24 feb 2023 | 11.979,80 | 12.018,32 | 11.900,84 | 11.969,65 | 11.969,65 | 4.432.650.000 |
| 23 feb 2023 | 12.224,44 | 12.227,40 | 12.003,31 | 12.180,14 | 12.180,14 | 4.714.580.000 |
| 22 feb 2023 | 12.085,67 | 12.156,21 | 12.006,04 | 12.066,27 | 12.066,27 | 4.671.270.000 |
| 21 feb 2023 | 12.205,21 | 12.257,06 | 12.058,23 | 12.060,30 | 12.060,30 | 5.002.540.000 |
| 17 feb 2023 | 12.352,30 | 12.385,52 | 12.233,79 | 12.358,18 | 12.358,18 | 4.925.230.000 |
| 16 feb 2023 | 12.495,07 | 12.653,40 | 12.440,00 | 12.442,48 | 12.442,48 | 5.159.410.000 |
| 15 feb 2023 | 12.531,60 | 12.689,34 | 12.486,42 | 12.687,89 | 12.687,89 | 5.056.640.000 |
| 14 feb 2023 | 12.413,10 | 12.627,40 | 12.356,32 | 12.590,89 | 12.590,89 | 5.032.430.000 |
| 13 feb 2023 | 12.356,50 | 12.522,78 | 12.313,45 | 12.502,31 | 12.502,31 | 4.752.880.000 |
| 10 feb 2023 | 12.306,59 | 12.375,72 | 12.204,21 | 12.304,92 | 12.304,92 | 4.885.030.000 |
| 09 feb 2023 | 12.677,54 | 12.679,54 | 12.327,44 | 12.381,17 | 12.381,17 | 5.536.290.000 |
| 08 feb 2023 | 12.680,03 | 12.709,45 | 12.471,12 | 12.495,38 | 12.495,38 | 5.052.870.000 |
| 07 feb 2023 | 12.474,95 | 12.771,59 | 12.419,71 | 12.728,27 | 12.728,27 | 5.720.240.000 |
| 06 feb 2023 | 12.468,80 | 12.558,87 | 12.411,88 | 12.464,51 | 12.464,51 | 5.538.350.000 |
| 03 feb 2023 | 12.520,95 | 12.828,71 | 12.520,95 | 12.573,36 | 12.573,36 | 5.954.490.000 |
| 02 feb 2023 | 12.655,18 | 12.880,98 | 12.600,76 | 12.803,14 | 12.803,14 | 7.038.210.000 |
| 01 feb 2023 | 12.087,92 | 12.458,87 | 12.010,73 | 12.363,10 | 12.363,10 | 6.336.040.000 |
| 31 ene 2023 | 11.915,94 | 12.104,13 | 11.915,94 | 12.101,93 | 12.101,93 | 5.695.150.000 |
| 30 ene 2023 | 12.047,16 | 12.087,68 | 11.906,11 | 11.912,39 | 11.912,39 | 5.122.320.000 |
| 27 ene 2023 | 12.000,21 | 12.248,15 | 11.999,87 | 12.166,60 | 12.166,60 | 6.243.800.000 |
| 26 ene 2023 | 11.972,57 | 12.055,81 | 11.853,37 | 12.051,48 | 12.051,48 | 5.732.890.000 |
| 25 ene 2023 | 11.636,01 | 11.841,81 | 11.550,07 | 11.814,69 | 11.814,69 | 5.485.570.000 |
| 24 ene 2023 | 11.802,95 | 11.889,37 | 11.780,07 | 11.846,64 | 11.846,64 | 5.670.860.000 |
| 23 ene 2023 | 11.652,00 | 11.918,86 | 11.617,83 | 11.872,54 | 11.872,54 | 5.997.810.000 |
| 20 ene 2023 | 11.363,85 | 11.623,20 | 11.329,54 | 11.619,03 | 11.619,03 | 5.980.110.000 |
| 19 ene 2023 | 11.345,19 | 11.388,46 | 11.251,94 | 11.295,67 | 11.295,67 | 4.660.800.000 |
| 18 ene 2023 | 11.636,61 | 11.690,27 | 11.403,31 | 11.410,29 | 11.410,29 | 5.288.630.000 |
| 17 ene 2023 | 11.531,54 | 11.615,95 | 11.484,02 | 11.557,19 | 11.557,19 | 5.138.410.000 |
| 13 ene 2023 | 11.362,13 | 11.547,96 | 11.347,60 | 11.541,48 | 11.541,48 | 5.077.990.000 |
| 12 ene 2023 | 11.441,45 | 11.500,86 | 11.246,02 | 11.459,61 | 11.459,61 | 5.681.240.000 |
| 11 ene 2023 | 11.259,16 | 11.403,89 | 11.220,75 | 11.402,52 | 11.402,52 | 5.284.390.000 |
| 10 ene 2023 | 11.069,05 | 11.207,56 | 11.050,68 | 11.205,78 | 11.205,78 | 4.710.680.000 |
| 09 ene 2023 | 11.133,07 | 11.304,84 | 11.085,32 | 11.108,45 | 11.108,45 | 5.132.190.000 |
| 06 ene 2023 | 10.807,46 | 11.082,59 | 10.696,42 | 11.040,35 | 11.040,35 | 5.199.780.000 |
| 05 ene 2023 | 10.837,25 | 10.842,33 | 10.728,26 | 10.741,22 | 10.741,22 | 4.764.270.000 |
| 04 ene 2023 | 10.949,34 | 10.981,46 | 10.785,53 | 10.914,80 | 10.914,80 | 5.085.380.000 |
| 03 ene 2023 | 11.038,42 | 11.093,10 | 10.770,93 | 10.862,64 | 10.862,64 | 4.780.650.000 |
| 30 dic 2022 | 10.835,59 | 10.942,90 | 10.778,64 | 10.939,76 | 10.939,76 | 3.959.030.000 |
| 29 dic 2022 | 10.800,80 | 10.981,06 | 10.776,62 | 10.951,05 | 10.951,05 | 4.154.100.000 |
| 28 dic 2022 | 10.807,12 | 10.898,64 | 10.671,19 | 10.679,34 | 10.679,34 | 3.842.970.000 |
| 27 dic 2022 | 10.944,30 | 10.957,44 | 10.807,61 | 10.822,51 | 10.822,51 | 3.827.290.000 |
| 23 dic 2022 | 10.911,04 | 11.007,09 | 10.830,90 | 10.985,45 | 10.985,45 | 3.544.680.000 |
| 22 dic 2022 | 11.099,36 | 11.114,23 | 10.784,02 | 10.956,14 | 10.956,14 | 5.125.070.000 |
| 21 dic 2022 | 11.110,65 | 11.285,78 | 11.083,36 | 11.235,88 | 11.235,88 | 4.401.420.000 |
| 20 dic 2022 | 11.023,47 | 11.143,62 | 10.967,07 | 11.072,42 | 11.072,42 | 4.707.190.000 |
| 19 dic 2022 | 11.243,00 | 11.251,57 | 11.029,77 | 11.084,59 | 11.084,59 | 4.631.820.000 |
| 16 dic 2022 | 11.313,64 | 11.383,39 | 11.175,54 | 11.243,72 | 11.243,72 | 7.968.170.000 |
| 15 dic 2022 | 11.573,38 | 11.591,33 | 11.300,35 | 11.345,22 | 11.345,22 | 5.536.070.000 |
| 14 dic 2022 | 11.824,54 | 11.941,28 | 11.617,41 | 11.740,92 | 11.740,92 | 5.485.150.000 |
| 13 dic 2022 | 12.141,24 | 12.166,41 | 11.724,90 | 11.834,21 | 11.834,21 | 6.126.890.000 |
| 12 dic 2022 | 11.572,26 | 11.707,71 | 11.529,41 | 11.706,44 | 11.706,44 | 4.829.990.000 |
| 09 dic 2022 | 11.594,38 | 11.707,09 | 11.550,31 | 11.563,33 | 11.563,33 | 4.337.440.000 |
| 08 dic 2022 | 11.543,68 | 11.672,14 | 11.470,68 | 11.637,50 | 11.637,50 | 4.281.800.000 |
| 07 dic 2022 | 11.490,99 | 11.577,69 | 11.431,96 | 11.497,39 | 11.497,39 | 4.343.860.000 |
| 06 dic 2022 | 11.775,20 | 11.790,93 | 11.488,60 | 11.549,69 | 11.549,69 | 4.713.330.000 |
| 05 dic 2022 | 11.899,54 | 11.957,36 | 11.732,15 | 11.786,80 | 11.786,80 | 4.510.030.000 |
| 02 dic 2022 | 11.845,53 | 12.027,62 | 11.825,53 | 11.994,26 | 11.994,26 | 4.523.010.000 |
| 01 dic 2022 | 12.030,24 | 12.115,34 | 11.928,66 | 12.041,89 | 12.041,89 | 5.158.120.000 |
| 30 nov 2022 | 11.505,74 | 12.031,34 | 11.481,89 | 12.030,06 | 12.030,06 | 6.653.460.000 |
| 29 nov 2022 | 11.590,30 | 11.613,33 | 11.450,34 | 11.503,45 | 11.503,45 | 4.592.830.000 |
| 28 nov 2022 | 11.684,07 | 11.764,83 | 11.555,26 | 11.587,75 | 11.587,75 | 4.271.360.000 |
| 25 nov 2022 | 11.777,33 | 11.803,91 | 11.748,79 | 11.756,03 | 11.756,03 | 2.184.080.000 |
| 23 nov 2022 | 11.725,08 | 11.866,42 | 11.722,01 | 11.838,72 | 11.838,72 | 4.431.530.000 |
| 22 nov 2022 | 11.590,83 | 11.731,76 | 11.503,34 | 11.724,84 | 11.724,84 | 4.186.360.000 |
| 21 nov 2022 | 11.623,35 | 11.664,94 | 11.524,44 | 11.553,45 | 11.553,45 | 3.977.130.000 |
| 18 nov 2022 | 11.791,85 | 11.794,68 | 11.579,64 | 11.677,02 | 11.677,02 | 4.175.420.000 |
| 17 nov 2022 | 11.521,64 | 11.737,61 | 11.519,38 | 11.676,86 | 11.676,86 | 4.354.360.000 |
| 16 nov 2022 | 11.767,42 | 11.796,99 | 11.673,14 | 11.699,09 | 11.699,09 | 4.585.190.000 |
| 15 nov 2022 | 12.006,45 | 12.024,95 | 11.735,40 | 11.871,15 | 11.871,15 | 5.617.310.000 |
| 14 nov 2022 | 11.728,11 | 11.863,82 | 11.669,10 | 11.700,94 | 11.700,94 | 5.004.060.000 |
| 11 nov 2022 | 11.604,36 | 11.840,07 | 11.535,56 | 11.817,01 | 11.817,01 | 5.867.750.000 |
| 10 nov 2022 | 11.350,42 | 11.612,20 | 11.235,74 | 11.605,96 | 11.605,96 | 6.433.000.000 |
| 09 nov 2022 | 10.971,43 | 11.012,66 | 10.790,35 | 10.797,55 | 10.797,55 | 4.977.460.000 |
| 08 nov 2022 | 11.039,58 | 11.191,90 | 10.897,53 | 11.059,50 | 11.059,50 | 5.134.500.000 |
| 07 nov 2022 | 10.900,83 | 11.001,16 | 10.817,59 | 10.977,00 | 10.977,00 | 4.456.690.000 |
| 04 nov 2022 | 10.911,98 | 10.934,62 | 10.632,39 | 10.857,03 | 10.857,03 | 5.453.750.000 |
| 03 nov 2022 | 10.769,43 | 10.852,18 | 10.680,83 | 10.690,60 | 10.690,60 | 5.102.190.000 |
| 02 nov 2022 | 11.300,27 | 11.410,91 | 10.903,48 | 10.906,34 | 10.906,34 | 5.436.420.000 |
| 01 nov 2022 | 11.571,53 | 11.574,39 | 11.278,28 | 11.288,95 | 11.288,95 | 4.677.520.000 |
| 31 oct 2022 | 11.465,21 | 11.482,99 | 11.331,26 | 11.405,57 | 11.405,57 | 4.753.740.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
