Mercados españoles cerrados
S&P 500
4.076,60 +58,83 (+1,46%) Nasdaq
11.584,55 +190,74 (+1,67%) NIKKEI 225
27.327,11 -106,29 (-0,39%) Dólar/Euro
1,0870 +0,0013 (+0,12%) Petróleo Brent
84,42 -0,48 (-0,57%) BTC-EUR
21.135,53 +13,26 (+0,06%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:36PM EST
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 ene 2023 | 11.915,90 | 12.104,13 | 11.915,94 | 12.101,93 | 12.101,93 | 1.098.947.000 |
| 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 |
| 28 oct 2022 | 11.176,99 | 11.563,16 | 11.176,99 | 11.546,21 | 11.546,21 | 4.731.940.000 |
| 27 oct 2022 | 11.387,71 | 11.417,04 | 11.179,90 | 11.191,63 | 11.191,63 | 4.773.520.000 |
| 26 oct 2022 | 11.409,79 | 11.657,06 | 11.388,34 | 11.405,90 | 11.405,90 | 5.224.440.000 |
| 25 oct 2022 | 11.482,87 | 11.681,85 | 11.480,41 | 11.669,99 | 11.669,99 | 5.141.760.000 |
| 24 oct 2022 | 11.321,11 | 11.468,18 | 11.166,49 | 11.430,26 | 11.430,26 | 4.808.710.000 |
| 21 oct 2022 | 10.998,17 | 11.327,77 | 10.962,01 | 11.310,33 | 11.310,33 | 4.706.440.000 |
| 20 oct 2022 | 11.081,22 | 11.279,81 | 11.001,28 | 11.046,71 | 11.046,71 | 4.628.010.000 |
| 19 oct 2022 | 11.081,82 | 11.231,46 | 11.008,11 | 11.103,38 | 11.103,38 | 4.955.090.000 |
| 18 oct 2022 | 11.368,76 | 11.374,38 | 11.035,80 | 11.147,74 | 11.147,74 | 5.047.360.000 |
| 17 oct 2022 | 10.967,25 | 11.090,87 | 10.959,74 | 11.062,53 | 11.062,53 | 4.439.190.000 |
| 14 oct 2022 | 11.130,08 | 11.152,89 | 10.677,48 | 10.692,06 | 10.692,06 | 4.393.000.000 |
| 13 oct 2022 | 10.481,58 | 11.087,66 | 10.440,64 | 11.033,58 | 11.033,58 | 5.300.080.000 |
| 12 oct 2022 | 10.810,30 | 10.886,49 | 10.754,85 | 10.785,62 | 10.785,62 | 4.091.030.000 |
| 11 oct 2022 | 10.865,32 | 10.981,91 | 10.716,33 | 10.791,35 | 10.791,35 | 4.738.840.000 |
| 10 oct 2022 | 11.048,51 | 11.063,21 | 10.824,25 | 10.926,97 | 10.926,97 | 3.989.640.000 |
| 07 oct 2022 | 11.272,46 | 11.293,65 | 10.991,66 | 11.039,47 | 11.039,47 | 4.634.190.000 |
| 06 oct 2022 | 11.556,40 | 11.660,55 | 11.472,83 | 11.485,50 | 11.485,50 | 4.423.320.000 |
| 05 oct 2022 | 11.429,47 | 11.647,62 | 11.312,52 | 11.573,18 | 11.573,18 | 4.091.860.000 |
| 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 | 4.401.590.000 |
| 08 sept 2022 | 12.139,57 | 12.374,13 | 12.120,26 | 12.321,19 | 12.321,19 | 4.329.910.000 |
| *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.
