Mercados españoles cerrados
IBEX 35
8.906,40 -37,90 (-0,42%) Euro Stoxx 50
4.188,81 +33,08 (+0,80%) Dólar/Euro
1,1646 +0,0015 (+0,13%) Petróleo Brent
85,73 +1,12 (+1,32%) Oro
1.793,10 +11,20 (+0,63%) BTC-EUR
52.178,81 -962,10 (-1,81%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15.355,07-134,52 (-0,87%)
Al cierre: 5:15PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26 ago 2021 | 15.348,98 | 15.369,28 | 15.265,23 | 15.278,52 | 15.278,52 | 3.610.970.000 |
| 25 ago 2021 | 15.384,83 | 15.404,36 | 15.341,92 | 15.368,92 | 15.368,92 | 3.629.990.000 |
| 24 ago 2021 | 15.338,92 | 15.384,42 | 15.319,55 | 15.357,68 | 15.357,68 | 3.792.870.000 |
| 23 ago 2021 | 15.140,14 | 15.341,47 | 15.140,14 | 15.312,82 | 15.312,82 | 3.893.990.000 |
| 20 ago 2021 | 14.974,06 | 15.103,94 | 14.968,87 | 15.092,57 | 15.092,57 | 3.864.780.000 |
| 19 ago 2021 | 14.773,19 | 15.000,19 | 14.773,19 | 14.933,94 | 14.933,94 | 4.172.870.000 |
| 18 ago 2021 | 14.975,02 | 15.039,90 | 14.846,51 | 14.857,92 | 14.857,92 | 3.814.120.000 |
| 17 ago 2021 | 15.018,94 | 15.062,70 | 14.906,22 | 15.002,83 | 15.002,83 | 4.151.190.000 |
| 16 ago 2021 | 15.090,05 | 15.142,03 | 14.931,15 | 15.140,77 | 15.140,77 | 3.953.840.000 |
| 13 ago 2021 | 15.101,84 | 15.150,48 | 15.079,30 | 15.136,68 | 15.136,68 | 4.038.130.000 |
| 12 ago 2021 | 15.012,60 | 15.097,91 | 14.956,25 | 15.088,98 | 15.088,98 | 4.020.260.000 |
| 11 ago 2021 | 15.101,82 | 15.127,78 | 14.972,60 | 15.027,76 | 15.027,76 | 3.980.530.000 |
| 10 ago 2021 | 15.157,37 | 15.169,45 | 15.010,16 | 15.053,58 | 15.053,58 | 3.978.790.000 |
| 09 ago 2021 | 15.136,14 | 15.154,68 | 15.081,75 | 15.133,11 | 15.133,11 | 4.095.760.000 |
| 06 ago 2021 | 15.125,74 | 15.162,34 | 15.063,02 | 15.109,36 | 15.109,36 | 4.159.050.000 |
| 05 ago 2021 | 15.105,40 | 15.184,27 | 15.083,84 | 15.181,64 | 15.181,64 | 4.087.320.000 |
| 04 ago 2021 | 15.059,16 | 15.117,38 | 15.017,14 | 15.083,39 | 15.083,39 | 4.319.400.000 |
| 03 ago 2021 | 14.997,20 | 15.063,66 | 14.864,53 | 15.061,42 | 15.061,42 | 4.117.520.000 |
| 02 ago 2021 | 15.046,10 | 15.059,89 | 14.945,13 | 14.963,62 | 14.963,62 | 3.738.200.000 |
| 30 jul 2021 | 14.882,39 | 14.990,86 | 14.882,39 | 14.959,90 | 14.959,90 | 3.628.750.000 |
| 29 jul 2021 | 15.015,30 | 15.091,96 | 15.004,42 | 15.048,36 | 15.048,36 | 3.904.590.000 |
| 28 jul 2021 | 15.005,17 | 15.078,85 | 14.913,55 | 15.018,10 | 15.018,10 | 4.235.390.000 |
| 27 jul 2021 | 15.103,01 | 15.107,74 | 14.787,80 | 14.956,97 | 14.956,97 | 4.300.000.000 |
| 26 jul 2021 | 15.088,28 | 15.142,35 | 15.048,23 | 15.125,95 | 15.125,95 | 4.409.960.000 |
| 23 jul 2021 | 15.004,43 | 15.125,84 | 14.948,04 | 15.111,79 | 15.111,79 | 3.959.410.000 |
| 22 jul 2021 | 14.865,47 | 14.941,38 | 14.865,47 | 14.940,17 | 14.940,17 | 3.574.560.000 |
| 21 jul 2021 | 14.723,67 | 14.843,17 | 14.710,11 | 14.842,63 | 14.842,63 | 4.075.150.000 |
| 20 jul 2021 | 14.601,34 | 14.790,60 | 14.530,78 | 14.728,21 | 14.728,21 | 4.618.980.000 |
| 19 jul 2021 | 14.517,96 | 14.578,96 | 14.455,07 | 14.549,09 | 14.549,09 | 4.507.040.000 |
| 16 jul 2021 | 14.842,08 | 14.875,97 | 14.667,10 | 14.681,38 | 14.681,38 | 4.048.940.000 |
| 15 jul 2021 | 14.903,49 | 14.907,51 | 14.717,55 | 14.794,69 | 14.794,69 | 4.493.540.000 |
| 14 jul 2021 | 14.984,86 | 15.001,13 | 14.871,73 | 14.900,44 | 14.900,44 | 4.461.730.000 |
| 13 jul 2021 | 14.871,04 | 15.002,28 | 14.843,80 | 14.874,54 | 14.874,54 | 4.553.380.000 |
| 12 jul 2021 | 14.878,71 | 14.899,46 | 14.813,79 | 14.877,89 | 14.877,89 | 3.864.500.000 |
| 09 jul 2021 | 14.709,32 | 14.838,72 | 14.685,54 | 14.826,09 | 14.826,09 | 3.809.040.000 |
| 08 jul 2021 | 14.577,67 | 14.763,67 | 14.551,76 | 14.722,14 | 14.722,14 | 4.550.600.000 |
| 07 jul 2021 | 14.889,76 | 14.891,19 | 14.735,75 | 14.810,54 | 14.810,54 | 4.582.030.000 |
| 06 jul 2021 | 14.755,15 | 14.797,45 | 14.635,31 | 14.786,36 | 14.786,36 | 4.464.780.000 |
| 02 jul 2021 | 14.633,51 | 14.738,14 | 14.626,82 | 14.727,63 | 14.727,63 | 3.731.730.000 |
| 01 jul 2021 | 14.530,63 | 14.576,64 | 14.483,42 | 14.560,05 | 14.560,05 | 4.371.620.000 |
| 30 jun 2021 | 14.560,07 | 14.582,30 | 14.530,87 | 14.554,80 | 14.554,80 | 5.264.790.000 |
| 29 jun 2021 | 14.523,63 | 14.575,19 | 14.481,85 | 14.572,75 | 14.572,75 | 4.842.860.000 |
| 28 jun 2021 | 14.401,63 | 14.530,07 | 14.400,59 | 14.524,98 | 14.524,98 | 4.235.620.000 |
| 25 jun 2021 | 14.396,63 | 14.401,71 | 14.324,26 | 14.345,18 | 14.345,18 | 7.436.800.000 |
| 24 jun 2021 | 14.358,30 | 14.429,14 | 14.337,65 | 14.365,96 | 14.365,96 | 4.297.280.000 |
| 23 jun 2021 | 14.275,09 | 14.324,74 | 14.247,58 | 14.274,24 | 14.274,24 | 4.394.600.000 |
| 22 jun 2021 | 14.140,30 | 14.288,49 | 14.128,01 | 14.270,42 | 14.270,42 | 4.405.260.000 |
| 21 jun 2021 | 14.055,04 | 14.150,91 | 13.967,89 | 14.137,23 | 14.137,23 | 4.523.120.000 |
| 18 jun 2021 | 14.125,12 | 14.140,62 | 14.024,60 | 14.049,58 | 14.049,58 | 6.105.960.000 |
| 17 jun 2021 | 13.946,70 | 14.205,43 | 13.946,52 | 14.163,81 | 14.163,81 | 4.526.780.000 |
| 16 jun 2021 | 14.053,12 | 14.100,11 | 13.843,60 | 13.983,01 | 13.983,01 | 4.632.480.000 |
| 15 jun 2021 | 14.120,81 | 14.126,26 | 14.008,93 | 14.030,41 | 14.030,41 | 4.517.770.000 |
| 14 jun 2021 | 14.002,14 | 14.129,33 | 13.963,94 | 14.128,20 | 14.128,20 | 4.394.380.000 |
| 11 jun 2021 | 13.959,47 | 13.998,65 | 13.934,00 | 13.998,30 | 13.998,30 | 4.140.190.000 |
| 10 jun 2021 | 13.834,26 | 13.962,98 | 13.817,83 | 13.960,35 | 13.960,35 | 4.889.500.000 |
| 09 jun 2021 | 13.865,51 | 13.900,71 | 13.811,05 | 13.814,94 | 13.814,94 | 5.607.720.000 |
| 08 jun 2021 | 13.873,46 | 13.913,40 | 13.746,42 | 13.810,86 | 13.810,86 | 5.894.140.000 |
| 07 jun 2021 | 13.744,15 | 13.808,42 | 13.710,11 | 13.802,89 | 13.802,89 | 4.602.940.000 |
| 04 jun 2021 | 13.619,79 | 13.784,77 | 13.613,58 | 13.770,77 | 13.770,77 | 4.341.800.000 |
| 03 jun 2021 | 13.568,91 | 13.608,54 | 13.469,85 | 13.529,68 | 13.529,68 | 5.367.460.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
