Mercados españoles cerrados en 2 hrs 9 min
IBEX 35
7.576,30 -120,30 (-1,56%) Euro Stoxx 50
3.449,77 -34,71 (-1,00%) Dólar/Euro
0,9890 -0,0096 (-0,96%) Petróleo Brent
92,58 +0,78 (+0,85%) Oro
1.719,80 -10,70 (-0,62%) BTC-EUR
20.162,77 -221,76 (-1,09%)
NASDAQ 100 (^NDX)
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:
05 oct 2021 - 05 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2022 | 11.477,85 | 11.609,25 | 11.462,37 | 11.582,54 | 11.582,54 | 5.004.780.000 |
| 03 oct 2022 | 11.059,17 | 11.296,43 | 10.985,01 | 11.229,73 | 11.229,73 | 4.415.440.000 |
| 30 sept 2022 | 11.123,11 | 11.296,16 | 10.966,95 | 10.971,22 | 10.971,22 | 4.649.710.000 |
| 29 sept 2022 | 11.334,57 | 11.339,91 | 11.038,94 | 11.164,78 | 11.164,78 | 4.516.630.000 |
| 28 sept 2022 | 11.258,74 | 11.546,87 | 11.210,81 | 11.493,83 | 11.493,83 | 4.556.100.000 |
| 27 sept 2022 | 11.411,34 | 11.502,38 | 11.175,29 | 11.271,75 | 11.271,75 | 4.445.050.000 |
| 26 sept 2022 | 11.283,14 | 11.473,36 | 11.235,74 | 11.254,11 | 11.254,11 | 4.697.730.000 |
| 23 sept 2022 | 11.398,75 | 11.402,41 | 11.169,66 | 11.311,24 | 11.311,24 | 5.134.350.000 |
| 22 sept 2022 | 11.574,32 | 11.617,99 | 11.448,86 | 11.501,65 | 11.501,65 | 4.916.470.000 |
| 21 sept 2022 | 11.892,72 | 12.062,52 | 11.636,25 | 11.637,79 | 11.637,79 | 4.471.000.000 |
| 20 sept 2022 | 11.855,84 | 11.951,13 | 11.761,69 | 11.851,54 | 11.851,54 | 4.028.100.000 |
| 19 sept 2022 | 11.753,60 | 11.956,79 | 11.752,43 | 11.953,27 | 11.953,27 | 4.168.670.000 |
| 16 sept 2022 | 11.775,94 | 11.875,09 | 11.710,26 | 11.861,38 | 11.861,38 | 7.451.840.000 |
| 15 sept 2022 | 12.034,43 | 12.153,34 | 11.867,88 | 11.927,49 | 11.927,49 | 4.805.910.000 |
| 14 sept 2022 | 12.092,03 | 12.170,25 | 12.016,43 | 12.134,40 | 12.134,40 | 4.861.530.000 |
| 13 sept 2022 | 12.364,83 | 12.420,01 | 12.004,42 | 12.033,62 | 12.033,62 | 5.188.380.000 |
| 12 sept 2022 | 12.649,23 | 12.752,83 | 12.639,76 | 12.739,72 | 12.739,72 | 4.146.680.000 |
| 09 sept 2022 | 12.424,15 | 12.610,43 | 12.424,15 | 12.588,29 | 12.588,29 | 81.940.000 |
| 08 sept 2022 | 12.139,57 | 12.374,13 | 12.120,26 | 12.321,19 | 12.321,19 | 83.630.000 |
| 07 sept 2022 | 12.038,18 | 12.298,12 | 12.026,98 | 12.259,39 | 12.259,39 | 81.560.000 |
| 06 sept 2022 | 12.106,57 | 12.152,42 | 11.928,81 | 12.011,31 | 12.011,31 | 82.660.000 |
| 02 sept 2022 | 12.392,46 | 12.451,28 | 12.035,53 | 12.098,44 | 12.098,44 | 85.400.000 |
| 01 sept 2022 | 12.158,88 | 12.290,33 | 12.012,98 | 12.274,62 | 12.274,62 | 405.310.000 |
| 31 ago 2022 | 12.448,07 | 12.502,15 | 12.268,08 | 12.272,03 | 12.272,03 | 4.911.500.000 |
| 30 ago 2022 | 12.562,40 | 12.572,88 | 12.240,82 | 12.342,70 | 12.342,70 | 4.630.720.000 |
| 29 ago 2022 | 12.488,46 | 12.594,34 | 12.440,40 | 12.484,32 | 12.484,32 | 4.183.740.000 |
| 26 ago 2022 | 13.129,91 | 13.175,25 | 12.603,41 | 12.605,17 | 12.605,17 | 4.510.480.000 |
| 25 ago 2022 | 12.984,74 | 13.146,84 | 12.951,61 | 13.143,58 | 13.143,58 | 4.290.090.000 |
| 24 ago 2022 | 12.876,23 | 12.995,14 | 12.843,58 | 12.917,86 | 12.917,86 | 3.896.570.000 |
| 23 ago 2022 | 12.885,28 | 13.000,71 | 12.852,70 | 12.881,79 | 12.881,79 | 3.815.730.000 |
| 22 ago 2022 | 13.056,39 | 13.073,07 | 12.859,82 | 12.890,54 | 12.890,54 | 4.242.600.000 |
| 19 ago 2022 | 13.370,25 | 13.402,61 | 13.210,82 | 13.242,90 | 13.242,90 | 4.591.500.000 |
| 18 ago 2022 | 13.474,24 | 13.553,28 | 13.405,74 | 13.505,99 | 13.505,99 | 4.663.920.000 |
| 17 ago 2022 | 13.499,24 | 13.591,58 | 13.389,82 | 13.470,86 | 13.470,86 | 5.166.110.000 |
| 16 ago 2022 | 13.617,66 | 13.720,91 | 13.508,47 | 13.635,21 | 13.635,21 | 4.992.400.000 |
| 15 ago 2022 | 13.529,66 | 13.685,65 | 13.524,53 | 13.667,18 | 13.667,18 | 4.445.180.000 |
| 12 ago 2022 | 13.384,65 | 13.565,87 | 13.341,65 | 13.565,87 | 13.565,87 | 4.755.980.000 |
| 11 ago 2022 | 13.471,03 | 13.555,38 | 13.271,35 | 13.291,99 | 13.291,99 | 5.785.100.000 |
| 10 ago 2022 | 13.330,66 | 13.386,85 | 13.220,05 | 13.378,32 | 13.378,32 | 5.135.480.000 |
| 09 ago 2022 | 13.064,24 | 13.095,70 | 12.945,60 | 13.008,17 | 13.008,17 | 5.271.940.000 |
| 08 ago 2022 | 13.227,09 | 13.394,54 | 13.103,80 | 13.159,16 | 13.159,16 | 5.190.590.000 |
| 05 ago 2022 | 13.107,45 | 13.286,02 | 13.070,36 | 13.207,69 | 13.207,69 | 4.888.110.000 |
| 04 ago 2022 | 13.253,77 | 13.326,72 | 13.170,44 | 13.311,04 | 13.311,04 | 5.408.540.000 |
| 03 ago 2022 | 12.983,58 | 13.289,19 | 12.974,85 | 13.253,26 | 13.253,26 | 5.628.590.000 |
| 02 ago 2022 | 12.853,04 | 13.073,27 | 12.809,01 | 12.901,60 | 12.901,60 | 4.742.630.000 |
| 01 ago 2022 | 12.877,04 | 13.084,61 | 12.833,16 | 12.940,78 | 12.940,78 | 4.373.610.000 |
| 29 jul 2022 | 12.784,20 | 12.986,64 | 12.726,25 | 12.947,97 | 12.947,97 | 4.893.090.000 |
| 28 jul 2022 | 12.580,61 | 12.741,83 | 12.433,55 | 12.717,87 | 12.717,87 | 4.892.770.000 |
| 27 jul 2022 | 12.299,34 | 12.660,77 | 12.256,94 | 12.601,47 | 12.601,47 | 4.559.800.000 |
| 26 jul 2022 | 12.248,21 | 12.259,01 | 12.051,21 | 12.086,90 | 12.086,90 | 4.304.110.000 |
| 25 jul 2022 | 12.391,21 | 12.415,59 | 12.244,40 | 12.328,41 | 12.328,41 | 4.261.620.000 |
| 22 jul 2022 | 12.575,76 | 12.662,86 | 12.322,82 | 12.396,47 | 12.396,47 | 4.700.220.000 |
| 21 jul 2022 | 12.466,13 | 12.620,50 | 12.351,42 | 12.619,41 | 12.619,41 | 4.646.260.000 |
| 20 jul 2022 | 12.269,07 | 12.488,39 | 12.232,20 | 12.439,68 | 12.439,68 | 5.427.450.000 |
| 19 jul 2022 | 12.046,69 | 12.258,37 | 11.967,92 | 12.249,42 | 12.249,42 | 5.251.410.000 |
| 18 jul 2022 | 12.089,68 | 12.156,09 | 11.836,52 | 11.877,50 | 11.877,50 | 5.003.870.000 |
| 15 jul 2022 | 11.896,15 | 11.987,52 | 11.828,13 | 11.983,62 | 11.983,62 | 4.342.760.000 |
| 14 jul 2022 | 11.637,18 | 11.801,11 | 11.488,27 | 11.768,40 | 11.768,40 | 4.456.350.000 |
| 13 jul 2022 | 11.523,91 | 11.819,69 | 11.498,96 | 11.728,53 | 11.728,53 | 4.400.730.000 |
| 12 jul 2022 | 11.926,84 | 11.990,44 | 11.684,02 | 11.744,99 | 11.744,99 | 4.279.920.000 |
| 11 jul 2022 | 12.008,76 | 12.026,06 | 11.830,89 | 11.860,28 | 11.860,28 | 4.343.130.000 |
| 08 jul 2022 | 11.977,95 | 12.179,32 | 11.956,03 | 12.125,69 | 12.125,69 | 4.495.900.000 |
| 07 jul 2022 | 11.913,73 | 12.137,71 | 11.897,51 | 12.109,05 | 12.109,05 | 4.662.320.000 |
| 06 jul 2022 | 11.807,08 | 11.941,31 | 11.727,36 | 11.852,59 | 11.852,59 | 4.824.620.000 |
| 05 jul 2022 | 11.419,34 | 11.781,74 | 11.366,07 | 11.779,90 | 11.779,90 | 5.028.520.000 |
| 01 jul 2022 | 11.472,63 | 11.592,85 | 11.378,63 | 11.585,68 | 11.585,68 | 4.844.560.000 |
| 30 jun 2022 | 11.532,32 | 11.650,96 | 11.322,86 | 11.503,72 | 11.503,72 | 5.620.800.000 |
| 29 jun 2022 | 11.619,01 | 11.710,21 | 11.537,72 | 11.658,26 | 11.658,26 | 5.609.230.000 |
| 28 jun 2022 | 12.021,34 | 12.133,87 | 11.633,13 | 11.637,77 | 11.637,77 | 5.397.910.000 |
| 27 jun 2022 | 12.157,93 | 12.175,98 | 11.965,67 | 12.008,24 | 12.008,24 | 5.017.930.000 |
| 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 |
| *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.
