Mercados españoles cerrados en 7 hrs 16 min
IBEX 35
8.768,40 -6,50 (-0,07%) Euro Stoxx 50
4.261,52 -6,76 (-0,16%) Dólar/Euro
1,1352 +0,0005 (+0,05%) Petróleo Brent
87,68 -0,76 (-0,86%) Oro
1.841,00 -2,20 (-0,12%) BTC-EUR
36.911,80 +69,92 (+0,19%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:15PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 ene 2022 | 15.287,25 | 15.382,00 | 15.038,44 | 15.047,84 | 15.047,84 | 4.639.990.000 |
| 18 ene 2022 | 15.378,06 | 15.446,30 | 15.182,96 | 15.210,76 | 15.210,76 | 5.027.990.000 |
| 14 ene 2022 | 15.396,47 | 15.617,18 | 15.396,47 | 15.611,59 | 15.611,59 | 4.345.780.000 |
| 13 ene 2022 | 15.970,09 | 15.990,38 | 15.468,09 | 15.495,62 | 15.495,62 | 4.283.070.000 |
| 12 ene 2022 | 15.955,48 | 16.017,39 | 15.815,95 | 15.905,10 | 15.905,10 | 4.321.180.000 |
| 11 ene 2022 | 15.582,72 | 15.848,56 | 15.496,91 | 15.844,12 | 15.844,12 | 4.378.660.000 |
| 10 ene 2022 | 15.383,18 | 15.627,92 | 15.165,53 | 15.614,43 | 15.614,43 | 5.303.230.000 |
| 07 ene 2022 | 15.774,13 | 15.835,00 | 15.526,80 | 15.592,19 | 15.592,19 | 4.229.270.000 |
| 06 ene 2022 | 15.675,22 | 15.900,60 | 15.608,57 | 15.765,36 | 15.765,36 | 4.774.740.000 |
| 05 ene 2022 | 16.190,55 | 16.249,23 | 15.763,84 | 15.771,78 | 15.771,78 | 5.011.990.000 |
| 04 ene 2022 | 16.513,87 | 16.513,87 | 16.151,90 | 16.279,73 | 16.279,73 | 5.109.270.000 |
| 03 ene 2022 | 16.395,51 | 16.504,14 | 16.306,64 | 16.501,77 | 16.501,77 | 4.412.130.000 |
| 31 dic 2021 | 16.411,26 | 16.464,62 | 16.317,26 | 16.320,08 | 16.320,08 | 3.379.850.000 |
| 30 dic 2021 | 16.485,40 | 16.569,62 | 16.415,12 | 16.429,10 | 16.429,10 | 3.732.730.000 |
| 29 dic 2021 | 16.510,63 | 16.548,92 | 16.396,16 | 16.491,01 | 16.491,01 | 3.694.500.000 |
| 28 dic 2021 | 16.602,92 | 16.607,19 | 16.458,49 | 16.488,66 | 16.488,66 | 3.623.600.000 |
| 27 dic 2021 | 16.361,07 | 16.567,64 | 16.361,07 | 16.567,50 | 16.567,50 | 3.730.120.000 |
| 23 dic 2021 | 16.203,76 | 16.360,75 | 16.188,03 | 16.308,21 | 16.308,21 | 3.918.200.000 |
| 22 dic 2021 | 15.963,54 | 16.186,25 | 15.947,56 | 16.180,14 | 16.180,14 | 4.080.900.000 |
| 21 dic 2021 | 15.794,38 | 15.997,61 | 15.617,48 | 15.986,28 | 15.986,28 | 4.546.230.000 |
| 20 dic 2021 | 15.566,83 | 15.662,61 | 15.508,74 | 15.627,64 | 15.627,64 | 4.576.750.000 |
| 17 dic 2021 | 15.714,54 | 15.960,25 | 15.664,10 | 15.801,46 | 15.801,46 | 7.616.320.000 |
| 16 dic 2021 | 16.335,03 | 16.340,53 | 15.802,63 | 15.863,94 | 15.863,94 | 4.890.470.000 |
| 15 dic 2021 | 15.908,45 | 16.301,27 | 15.746,94 | 16.289,59 | 16.289,59 | 5.318.850.000 |
| 14 dic 2021 | 15.877,65 | 15.995,21 | 15.742,80 | 15.914,90 | 15.914,90 | 4.802.460.000 |
| 13 dic 2021 | 16.317,90 | 16.332,63 | 16.075,54 | 16.082,55 | 16.082,55 | 4.549.170.000 |
| 10 dic 2021 | 16.278,30 | 16.339,12 | 16.139,00 | 16.331,98 | 16.331,98 | 4.395.460.000 |
| 09 dic 2021 | 16.337,81 | 16.413,28 | 16.141,39 | 16.149,57 | 16.149,57 | 4.484.230.000 |
| 08 dic 2021 | 16.313,88 | 16.401,10 | 16.250,39 | 16.394,34 | 16.394,34 | 4.600.800.000 |
| 07 dic 2021 | 16.139,56 | 16.343,67 | 16.128,44 | 16.325,66 | 16.325,66 | 5.091.220.000 |
| 06 dic 2021 | 15.744,91 | 15.898,59 | 15.557,78 | 15.846,16 | 15.846,16 | 5.095.960.000 |
| 03 dic 2021 | 16.039,41 | 16.089,61 | 15.543,31 | 15.712,04 | 15.712,04 | 5.859.520.000 |
| 02 dic 2021 | 15.791,30 | 16.066,32 | 15.770,92 | 15.990,76 | 15.990,76 | 5.390.100.000 |
| 01 dic 2021 | 16.347,96 | 16.427,19 | 15.864,00 | 15.877,72 | 15.877,72 | 6.266.020.000 |
| 30 nov 2021 | 16.333,95 | 16.454,56 | 16.073,76 | 16.135,92 | 16.135,92 | 6.609.380.000 |
| 29 nov 2021 | 16.263,43 | 16.437,16 | 16.214,56 | 16.399,24 | 16.399,24 | 4.800.570.000 |
| 26 nov 2021 | 16.237,41 | 16.302,58 | 15.988,95 | 16.025,58 | 16.025,58 | 3.502.030.000 |
| 24 nov 2021 | 16.202,26 | 16.370,56 | 16.106,02 | 16.367,81 | 16.367,81 | 4.178.630.000 |
| 23 nov 2021 | 16.330,18 | 16.417,50 | 16.121,70 | 16.306,72 | 16.306,72 | 5.412.610.000 |
| 22 nov 2021 | 16.644,77 | 16.764,86 | 16.374,78 | 16.380,98 | 16.380,98 | 5.531.070.000 |
| 19 nov 2021 | 16.558,56 | 16.625,86 | 16.523,83 | 16.573,34 | 16.573,34 | 4.849.160.000 |
| 18 nov 2021 | 16.398,76 | 16.501,92 | 16.309,51 | 16.482,97 | 16.482,97 | 5.361.690.000 |
| 17 nov 2021 | 16.329,07 | 16.398,95 | 16.276,77 | 16.308,07 | 16.308,07 | 5.024.540.000 |
| 16 nov 2021 | 16.170,29 | 16.329,50 | 16.156,69 | 16.309,77 | 16.309,77 | 5.441.150.000 |
| 15 nov 2021 | 16.227,01 | 16.256,73 | 16.096,37 | 16.189,12 | 16.189,12 | 4.978.040.000 |
| 12 nov 2021 | 16.078,13 | 16.218,55 | 16.012,78 | 16.199,89 | 16.199,89 | 5.412.870.000 |
| 11 nov 2021 | 16.114,05 | 16.116,25 | 16.019,39 | 16.032,47 | 16.032,47 | 4.520.600.000 |
| 10 nov 2021 | 16.087,02 | 16.224,51 | 15.905,28 | 15.985,57 | 15.985,57 | 5.336.480.000 |
| 09 nov 2021 | 16.389,99 | 16.401,89 | 16.168,63 | 16.219,94 | 16.219,94 | 5.531.330.000 |
| 08 nov 2021 | 16.351,49 | 16.401,93 | 16.314,00 | 16.336,03 | 16.336,03 | 5.620.280.000 |
| 05 nov 2021 | 16.397,59 | 16.454,48 | 16.302,06 | 16.359,38 | 16.359,38 | 5.534.130.000 |
| 04 nov 2021 | 16.193,22 | 16.387,95 | 16.169,56 | 16.346,24 | 16.346,24 | 5.252.570.000 |
| 03 nov 2021 | 16.000,60 | 16.157,60 | 15.950,59 | 16.144,50 | 16.144,50 | 5.274.520.000 |
| 02 nov 2021 | 15.885,34 | 15.988,33 | 15.877,27 | 15.972,49 | 15.972,49 | 5.118.540.000 |
| 01 nov 2021 | 15.879,61 | 15.910,35 | 15.785,31 | 15.905,28 | 15.905,28 | 5.239.250.000 |
| 29 oct 2021 | 15.638,74 | 15.856,90 | 15.638,74 | 15.850,47 | 15.850,47 | 5.310.370.000 |
| 28 oct 2021 | 15.674,39 | 15.784,00 | 15.650,01 | 15.778,16 | 15.778,16 | 5.660.240.000 |
| 27 oct 2021 | 15.603,16 | 15.729,75 | 15.578,68 | 15.598,39 | 15.598,39 | 6.083.210.000 |
| 26 oct 2021 | 15.615,36 | 15.710,79 | 15.518,59 | 15.559,49 | 15.559,49 | 7.035.470.000 |
| 25 oct 2021 | 15.417,25 | 15.555,65 | 15.338,49 | 15.514,19 | 15.514,19 | 5.677.320.000 |
| 22 oct 2021 | 15.422,07 | 15.474,28 | 15.291,95 | 15.355,07 | 15.355,07 | 5.719.760.000 |
| 21 oct 2021 | 15.365,81 | 15.497,58 | 15.350,50 | 15.489,59 | 15.489,59 | 4.880.390.000 |
| 20 oct 2021 | 15.448,00 | 15.457,11 | 15.333,43 | 15.388,71 | 15.388,71 | 4.086.590.000 |
| 19 oct 2021 | 15.349,45 | 15.414,97 | 15.320,62 | 15.410,72 | 15.410,72 | 4.443.000.000 |
| 18 oct 2021 | 15.091,58 | 15.307,51 | 15.074,71 | 15.300,89 | 15.300,89 | 4.142.540.000 |
| 15 oct 2021 | 15.106,97 | 15.150,14 | 15.064,59 | 15.146,92 | 15.146,92 | 4.473.930.000 |
| 14 oct 2021 | 14.925,58 | 15.059,89 | 14.901,59 | 15.052,42 | 15.052,42 | 4.240.520.000 |
| 13 oct 2021 | 14.751,80 | 14.800,83 | 14.676,58 | 14.774,60 | 14.774,60 | 4.032.440.000 |
| 12 oct 2021 | 14.772,29 | 14.784,78 | 14.636,33 | 14.662,11 | 14.662,11 | 4.037.030.000 |
| 11 oct 2021 | 14.765,69 | 14.907,57 | 14.709,05 | 14.713,73 | 14.713,73 | 3.522.230.000 |
| 08 oct 2021 | 14.942,36 | 14.948,35 | 14.805,50 | 14.820,75 | 14.820,75 | 3.557.630.000 |
| 07 oct 2021 | 14.899,07 | 15.010,32 | 14.878,22 | 14.897,13 | 14.897,13 | 3.936.210.000 |
| 06 oct 2021 | 14.529,89 | 14.775,64 | 14.499,48 | 14.766,75 | 14.766,75 | 4.443.760.000 |
| 05 oct 2021 | 14.533,43 | 14.763,64 | 14.520,23 | 14.674,15 | 14.674,15 | 4.143.190.000 |
| 04 oct 2021 | 14.713,60 | 14.727,60 | 14.384,93 | 14.472,12 | 14.472,12 | 4.539.650.000 |
| 01 oct 2021 | 14.731,38 | 14.830,84 | 14.555,12 | 14.791,87 | 14.791,87 | 4.688.550.000 |
| 30 sept 2021 | 14.830,30 | 14.888,22 | 14.684,55 | 14.689,62 | 14.689,62 | 5.910.550.000 |
| 29 sept 2021 | 14.835,51 | 14.914,92 | 14.727,41 | 14.752,89 | 14.752,89 | 5.246.170.000 |
| 28 sept 2021 | 15.001,98 | 15.040,57 | 14.758,98 | 14.770,30 | 14.770,30 | 4.954.270.000 |
| 27 sept 2021 | 15.205,23 | 15.240,58 | 15.106,45 | 15.204,82 | 15.204,82 | 4.619.450.000 |
| 24 sept 2021 | 15.222,97 | 15.345,54 | 15.209,16 | 15.329,68 | 15.329,68 | 3.972.140.000 |
| 23 sept 2021 | 15.231,20 | 15.356,92 | 15.199,43 | 15.316,58 | 15.316,58 | 4.176.520.000 |
| 22 sept 2021 | 15.073,96 | 15.230,34 | 15.029,90 | 15.176,51 | 15.176,51 | 4.229.870.000 |
| 21 sept 2021 | 15.096,97 | 15.139,90 | 14.986,98 | 15.027,77 | 15.027,77 | 4.056.340.000 |
| 20 sept 2021 | 15.068,65 | 15.157,26 | 14.821,03 | 15.012,19 | 15.012,19 | 4.860.630.000 |
| 17 sept 2021 | 15.481,43 | 15.485,21 | 15.291,04 | 15.333,47 | 15.333,47 | 6.682.650.000 |
| 16 sept 2021 | 15.452,67 | 15.539,14 | 15.370,88 | 15.515,91 | 15.515,91 | 3.681.700.000 |
| 15 sept 2021 | 15.419,95 | 15.518,95 | 15.316,40 | 15.503,53 | 15.503,53 | 4.446.270.000 |
| 14 sept 2021 | 15.505,78 | 15.525,97 | 15.352,06 | 15.382,90 | 15.382,90 | 4.571.950.000 |
| 13 sept 2021 | 15.545,66 | 15.562,28 | 15.351,70 | 15.434,50 | 15.434,50 | 4.701.190.000 |
| 10 sept 2021 | 15.648,05 | 15.673,50 | 15.433,43 | 15.440,75 | 15.440,75 | 4.567.980.000 |
| 09 sept 2021 | 15.639,44 | 15.675,46 | 15.556,74 | 15.561,05 | 15.561,05 | 3.997.250.000 |
| 08 sept 2021 | 15.669,01 | 15.669,01 | 15.528,45 | 15.620,85 | 15.620,85 | 4.113.530.000 |
| 07 sept 2021 | 15.662,30 | 15.701,40 | 15.610,23 | 15.675,76 | 15.675,76 | 3.967.040.000 |
| 03 sept 2021 | 15.578,96 | 15.668,12 | 15.554,97 | 15.652,86 | 15.652,86 | 3.692.170.000 |
| 02 sept 2021 | 15.656,28 | 15.681,76 | 15.554,29 | 15.604,25 | 15.604,25 | 4.018.120.000 |
| 01 sept 2021 | 15.637,13 | 15.696,42 | 15.603,67 | 15.611,57 | 15.611,57 | 4.248.030.000 |
| 31 ago 2021 | 15.601,34 | 15.604,45 | 15.522,78 | 15.582,51 | 15.582,51 | 4.170.170.000 |
| 30 ago 2021 | 15.460,93 | 15.620,62 | 15.459,74 | 15.605,09 | 15.605,09 | 4.034.110.000 |
| 27 ago 2021 | 15.305,75 | 15.447,03 | 15.292,74 | 15.432,95 | 15.432,95 | 4.006.310.000 |
| *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.
