Mercados españoles cerrados
S&P 500
3.920,40 +8,66 (+0,22%) Nasdaq
11.597,68 -9,94 (-0,09%) NIKKEI 225
26.871,27 +379,30 (+1,43%) Dólar/Euro
1,0608 +0,0049 (+0,47%) Petróleo Brent
114,99 +1,87 (+1,65%) BTC-EUR
19.610,02 -644,16 (-3,18%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:51AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2022 | 12.157,90 | 12.176,00 | 11.990,40 | 12.092,75 | 12.092,75 | 309.420.696 |
| 24 jun 2022 | 11.826,95 | 12.112,82 | 11.812,18 | 12.105,85 | 12.105,85 | 9.438.810.000 |
| 23 jun 2022 | 11.622,09 | 11.729,62 | 11.515,48 | 11.697,68 | 11.697,68 | 5.238.210.000 |
| 22 jun 2022 | 11.427,74 | 11.708,08 | 11.423,20 | 11.527,71 | 11.527,71 | 5.215.100.000 |
| 21 jun 2022 | 11.446,98 | 11.638,47 | 11.446,98 | 11.546,76 | 11.546,76 | 5.201.450.000 |
| 17 jun 2022 | 11.172,65 | 11.357,97 | 11.089,93 | 11.265,99 | 11.265,99 | 7.423.600.000 |
| 16 jun 2022 | 11.286,87 | 11.311,05 | 11.037,21 | 11.127,57 | 11.127,57 | 5.667.810.000 |
| 15 jun 2022 | 11.468,13 | 11.751,29 | 11.346,54 | 11.593,77 | 11.593,77 | 5.346.110.000 |
| 14 jun 2022 | 11.385,18 | 11.418,22 | 11.205,92 | 11.311,69 | 11.311,69 | 4.802.090.000 |
| 13 jun 2022 | 11.472,19 | 11.568,65 | 11.254,19 | 11.288,32 | 11.288,32 | 5.912.360.000 |
| 10 jun 2022 | 12.052,59 | 12.082,69 | 11.825,35 | 11.832,82 | 11.832,82 | 5.125.980.000 |
| 09 jun 2022 | 12.543,37 | 12.666,41 | 12.265,86 | 12.269,78 | 12.269,78 | 5.382.110.000 |
| 08 jun 2022 | 12.682,81 | 12.776,65 | 12.578,55 | 12.615,13 | 12.615,13 | 4.689.310.000 |
| 07 jun 2022 | 12.456,49 | 12.737,30 | 12.413,56 | 12.711,68 | 12.711,68 | 4.383.960.000 |
| 06 jun 2022 | 12.745,89 | 12.804,46 | 12.534,58 | 12.599,63 | 12.599,63 | 4.633.950.000 |
| 03 jun 2022 | 12.650,38 | 12.724,81 | 12.505,76 | 12.548,03 | 12.548,03 | 4.117.290.000 |
| 02 jun 2022 | 12.498,63 | 12.897,63 | 12.447,77 | 12.892,89 | 12.892,89 | 4.422.830.000 |
| 01 jun 2022 | 12.750,31 | 12.820,47 | 12.457,91 | 12.548,36 | 12.548,36 | 4.697.810.000 |
| 31 may 2022 | 12.688,95 | 12.762,84 | 12.482,32 | 12.642,10 | 12.642,10 | 6.028.940.000 |
| 27 may 2022 | 12.421,80 | 12.682,58 | 12.405,29 | 12.681,42 | 12.681,42 | 4.774.530.000 |
| 26 may 2022 | 11.906,83 | 12.337,73 | 11.901,87 | 12.276,79 | 12.276,79 | 4.651.470.000 |
| 25 may 2022 | 11.732,45 | 12.028,89 | 11.714,27 | 11.943,93 | 11.943,93 | 4.500.920.000 |
| 24 may 2022 | 11.807,78 | 11.842,81 | 11.576,11 | 11.769,84 | 11.769,84 | 4.706.300.000 |
| 23 may 2022 | 11.867,08 | 12.047,81 | 11.785,76 | 12.034,28 | 12.034,28 | 4.509.640.000 |
| 20 may 2022 | 12.037,03 | 12.044,70 | 11.492,29 | 11.835,62 | 11.835,62 | 5.413.140.000 |
| 19 may 2022 | 11.872,56 | 12.066,85 | 11.795,79 | 11.875,63 | 11.875,63 | 5.136.920.000 |
| 18 may 2022 | 12.352,92 | 12.389,96 | 11.887,00 | 11.928,31 | 11.928,31 | 5.043.020.000 |
| 17 may 2022 | 12.496,63 | 12.572,99 | 12.333,99 | 12.564,10 | 12.564,10 | 5.068.930.000 |
| 16 may 2022 | 12.297,07 | 12.395,51 | 12.196,21 | 12.243,58 | 12.243,58 | 4.898.850.000 |
| 13 may 2022 | 12.125,93 | 12.429,28 | 12.069,13 | 12.387,40 | 12.387,40 | 5.868.610.000 |
| 12 may 2022 | 11.790,13 | 12.128,73 | 11.692,12 | 11.945,50 | 11.945,50 | 6.647.400.000 |
| 11 may 2022 | 12.240,21 | 12.470,89 | 11.939,09 | 11.967,56 | 11.967,56 | 6.120.860.000 |
| 10 may 2022 | 12.496,84 | 12.537,89 | 12.173,47 | 12.345,86 | 12.345,86 | 6.199.090.000 |
| 09 may 2022 | 12.465,91 | 12.542,32 | 12.136,19 | 12.187,72 | 12.187,72 | 5.911.380.000 |
| 06 may 2022 | 12.776,86 | 12.926,58 | 12.522,77 | 12.693,53 | 12.693,53 | 5.311.020.000 |
| 05 may 2022 | 13.344,79 | 13.344,79 | 12.710,59 | 12.850,55 | 12.850,55 | 5.269.260.000 |
| 04 may 2022 | 13.110,30 | 13.556,67 | 12.887,53 | 13.535,71 | 13.535,71 | 5.467.750.000 |
| 03 may 2022 | 13.045,35 | 13.178,74 | 12.982,70 | 13.089,90 | 13.089,90 | 4.522.940.000 |
| 02 may 2022 | 12.864,83 | 13.083,57 | 12.716,63 | 13.075,85 | 13.075,85 | 4.896.740.000 |
| 29 abr 2022 | 13.274,94 | 13.428,53 | 12.835,48 | 12.854,80 | 12.854,80 | 4.719.290.000 |
| 28 abr 2022 | 13.254,96 | 13.542,56 | 13.038,17 | 13.456,06 | 13.456,06 | 5.030.570.000 |
| 27 abr 2022 | 13.009,40 | 13.241,94 | 12.936,41 | 13.003,36 | 13.003,36 | 4.773.290.000 |
| 26 abr 2022 | 13.447,66 | 13.447,66 | 13.009,65 | 13.009,71 | 13.009,71 | 5.136.770.000 |
| 25 abr 2022 | 13.275,41 | 13.541,77 | 13.239,73 | 13.533,22 | 13.533,22 | 4.827.790.000 |
| 22 abr 2022 | 13.714,63 | 13.769,40 | 13.342,79 | 13.356,87 | 13.356,87 | 4.457.380.000 |
| 21 abr 2022 | 14.174,92 | 14.277,21 | 13.682,68 | 13.720,45 | 13.720,45 | 5.206.320.000 |
| 20 abr 2022 | 14.246,20 | 14.263,61 | 13.962,86 | 13.998,53 | 13.998,53 | 4.639.440.000 |
| 19 abr 2022 | 13.882,75 | 14.236,51 | 13.844,74 | 14.210,26 | 14.210,26 | 4.527.480.000 |
| 18 abr 2022 | 13.859,47 | 13.997,93 | 13.788,96 | 13.910,76 | 13.910,76 | 4.350.150.000 |
| 14 abr 2022 | 14.225,47 | 14.235,39 | 13.884,82 | 13.893,21 | 13.893,21 | 4.623.410.000 |
| 13 abr 2022 | 13.939,61 | 14.258,81 | 13.919,48 | 14.217,29 | 14.217,29 | 4.887.660.000 |
| 12 abr 2022 | 14.175,66 | 14.264,74 | 13.882,75 | 13.940,24 | 13.940,24 | 4.965.220.000 |
| 11 abr 2022 | 14.149,60 | 14.187,67 | 13.979,14 | 13.990,21 | 13.990,21 | 4.916.860.000 |
| 08 abr 2022 | 14.450,53 | 14.490,19 | 14.307,68 | 14.327,26 | 14.327,26 | 4.554.890.000 |
| 07 abr 2022 | 14.469,50 | 14.624,24 | 14.315,69 | 14.531,81 | 14.531,81 | 4.822.420.000 |
| 06 abr 2022 | 14.600,30 | 14.639,35 | 14.395,40 | 14.498,89 | 14.498,89 | 5.265.740.000 |
| 05 abr 2022 | 15.109,27 | 15.120,67 | 14.782,57 | 14.820,64 | 14.820,64 | 4.707.090.000 |
| 04 abr 2022 | 14.903,38 | 15.161,89 | 14.884,57 | 15.159,58 | 15.159,58 | 4.598.480.000 |
| 01 abr 2022 | 14.886,91 | 14.925,93 | 14.723,83 | 14.861,21 | 14.861,21 | 4.984.050.000 |
| 31 mar 2022 | 15.074,23 | 15.088,38 | 14.835,16 | 14.838,49 | 14.838,49 | 5.427.030.000 |
| 30 mar 2022 | 15.177,15 | 15.229,01 | 15.010,34 | 15.071,55 | 15.071,55 | 5.439.980.000 |
| 29 mar 2022 | 15.142,93 | 15.265,42 | 15.039,61 | 15.239,32 | 15.239,32 | 6.031.870.000 |
| 28 mar 2022 | 14.763,16 | 14.989,08 | 14.705,92 | 14.987,40 | 14.987,40 | 5.086.120.000 |
| 25 mar 2022 | 14.766,90 | 14.805,88 | 14.577,59 | 14.754,31 | 14.754,31 | 5.553.860.000 |
| 24 mar 2022 | 14.529,72 | 14.767,73 | 14.440,67 | 14.765,69 | 14.765,69 | 5.046.250.000 |
| 23 mar 2022 | 14.525,22 | 14.681,33 | 14.446,04 | 14.447,55 | 14.447,55 | 4.995.470.000 |
| 22 mar 2022 | 14.396,03 | 14.688,97 | 14.385,55 | 14.654,33 | 14.654,33 | 5.400.360.000 |
| 21 mar 2022 | 14.377,15 | 14.470,68 | 14.190,53 | 14.376,09 | 14.376,09 | 5.636.000.000 |
| 18 mar 2022 | 14.061,29 | 14.427,47 | 14.014,43 | 14.420,08 | 14.420,08 | 8.109.950.000 |
| 17 mar 2022 | 13.878,99 | 14.125,67 | 13.827,34 | 14.118,60 | 14.118,60 | 5.575.030.000 |
| 16 mar 2022 | 13.633,12 | 13.960,25 | 13.475,09 | 13.956,79 | 13.956,79 | 6.498.110.000 |
| 15 mar 2022 | 13.174,97 | 13.488,18 | 13.092,45 | 13.458,56 | 13.458,56 | 5.414.590.000 |
| 14 mar 2022 | 13.248,09 | 13.386,67 | 13.020,40 | 13.046,64 | 13.046,64 | 5.853.360.000 |
| 11 mar 2022 | 13.701,80 | 13.714,44 | 13.285,19 | 13.301,83 | 13.301,83 | 5.250.230.000 |
| 10 mar 2022 | 13.577,84 | 13.633,69 | 13.399,46 | 13.591,00 | 13.591,00 | 5.034.030.000 |
| 09 mar 2022 | 13.610,48 | 13.793,11 | 13.504,48 | 13.742,20 | 13.742,20 | 5.377.120.000 |
| 08 mar 2022 | 13.275,23 | 13.663,27 | 13.129,40 | 13.267,61 | 13.267,61 | 6.631.820.000 |
| 07 mar 2022 | 13.853,53 | 13.879,10 | 13.314,44 | 13.319,38 | 13.319,38 | 6.163.580.000 |
| 04 mar 2022 | 13.957,60 | 13.992,97 | 13.738,61 | 13.837,83 | 13.837,83 | 5.319.630.000 |
| 03 mar 2022 | 14.339,70 | 14.342,56 | 13.965,11 | 14.035,21 | 14.035,21 | 5.058.590.000 |
| 02 mar 2022 | 14.075,11 | 14.292,72 | 13.962,69 | 14.243,69 | 14.243,69 | 5.229.480.000 |
| 01 mar 2022 | 14.197,66 | 14.271,58 | 13.906,92 | 14.005,99 | 14.005,99 | 6.094.490.000 |
| 28 feb 2022 | 14.058,61 | 14.296,60 | 14.009,36 | 14.237,81 | 14.237,81 | 5.894.130.000 |
| 25 feb 2022 | 13.973,90 | 14.193,00 | 13.850,29 | 14.189,16 | 14.189,16 | 4.614.110.000 |
| 24 feb 2022 | 13.065,44 | 13.989,10 | 13.065,44 | 13.974,67 | 13.974,67 | 6.131.410.000 |
| 23 feb 2022 | 14.016,94 | 14.035,93 | 13.502,58 | 13.509,43 | 13.509,43 | 4.614.090.000 |
| 22 feb 2022 | 13.892,81 | 14.109,26 | 13.720,92 | 13.870,53 | 13.870,53 | 4.830.920.000 |
| 18 feb 2022 | 14.207,55 | 14.225,72 | 13.918,76 | 14.009,54 | 14.009,54 | 4.475.010.000 |
| 17 feb 2022 | 14.485,08 | 14.497,46 | 14.155,43 | 14.171,74 | 14.171,74 | 4.259.890.000 |
| 16 feb 2022 | 14.514,84 | 14.647,79 | 14.399,29 | 14.603,64 | 14.603,64 | 4.224.060.000 |
| 15 feb 2022 | 14.482,11 | 14.624,53 | 14.444,46 | 14.620,82 | 14.620,82 | 4.393.050.000 |
| 14 feb 2022 | 14.233,40 | 14.400,78 | 14.119,73 | 14.268,59 | 14.268,59 | 4.301.470.000 |
| 11 feb 2022 | 14.739,46 | 14.769,64 | 14.194,54 | 14.253,84 | 14.253,84 | 5.222.590.000 |
| 10 feb 2022 | 14.770,68 | 15.037,26 | 14.636,62 | 14.705,64 | 14.705,64 | 5.191.050.000 |
| 09 feb 2022 | 14.930,99 | 15.057,90 | 14.870,36 | 15.056,96 | 15.056,96 | 4.713.210.000 |
| 08 feb 2022 | 14.533,25 | 14.785,22 | 14.485,78 | 14.747,03 | 14.747,03 | 4.277.150.000 |
| 07 feb 2022 | 14.716,43 | 14.813,86 | 14.524,63 | 14.571,25 | 14.571,25 | 4.253.020.000 |
| 04 feb 2022 | 14.566,28 | 14.832,05 | 14.452,28 | 14.694,35 | 14.694,35 | 4.104.120.000 |
| 03 feb 2022 | 14.693,85 | 14.856,51 | 14.471,20 | 14.501,11 | 14.501,11 | 4.306.490.000 |
| 02 feb 2022 | 15.173,03 | 15.196,40 | 14.960,85 | 15.139,74 | 15.139,74 | 4.647.630.000 |
| *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.
