Mercados españoles cerrados
IBEX 35
9.060,20 +24,60 (+0,27%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dólar/Euro
1,0874 -0,0018 (-0,16%) Petróleo Brent
86,39 -1,08 (-1,23%) Oro
1.927,60 -2,40 (-0,12%) BTC-EUR
21.187,28 -125,02 (-0,59%)
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
Intervalo de fechas:
28 ene 2022 - 28 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Mensual
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 mar 2020 | 8569,91 | 9000,46 | 6771,91 | 7813,50 | 7813,50 | 97.320.230.000 |
| 01 feb 2020 | 9033,52 | 9736,57 | 8133,85 | 8461,83 | 8461,83 | 53.886.320.000 |
| 01 ene 2020 | 8802,22 | 9272,37 | 8713,89 | 8991,51 | 8991,51 | 52.694.760.000 |
| 01 dic 2019 | 8409,87 | 8811,10 | 8167,36 | 8733,07 | 8733,07 | 46.214.040.000 |
| 31 oct 2019 | 8121,95 | 8445,61 | 8111,73 | 8403,68 | 8403,68 | 41.773.310.000 |
| 30 sept 2019 | 7782,82 | 8119,73 | 7463,57 | 8083,83 | 8083,83 | 44.203.530.000 |
| 31 ago 2019 | 7634,03 | 7975,33 | 7584,82 | 7749,45 | 7749,45 | 41.720.490.000 |
| 31 jul 2019 | 7866,60 | 8000,94 | 7356,27 | 7691,00 | 7691,00 | 46.323.300.000 |
| 30 jun 2019 | 7816,56 | 8027,18 | 7735,67 | 7848,78 | 7848,78 | 42.846.360.000 |
| 31 may 2019 | 7110,34 | 7772,53 | 6936,68 | 7671,08 | 7671,08 | 44.821.400.000 |
| 30 abr 2019 | 7828,14 | 7851,03 | 7125,97 | 7127,96 | 7127,96 | 47.822.630.000 |
| 31 mar 2019 | 7450,81 | 7851,97 | 7422,44 | 7781,46 | 7781,46 | 43.553.400.000 |
| 01 mar 2019 | 7152,08 | 7505,41 | 6940,72 | 7378,77 | 7378,77 | 49.622.660.000 |
| 01 feb 2019 | 6872,73 | 7161,73 | 6836,70 | 7097,53 | 7097,53 | 42.628.810.000 |
| 01 ene 2019 | 6198,68 | 6936,34 | 6139,40 | 6906,84 | 6906,84 | 49.542.480.000 |
| 01 dic 2018 | 7106,84 | 7107,00 | 5895,12 | 6329,97 | 6329,97 | 49.224.830.000 |
| 31 oct 2018 | 6980,79 | 7205,96 | 6442,36 | 6949,01 | 6949,01 | 48.901.700.000 |
| 30 sept 2018 | 7673,00 | 7700,56 | 6574,75 | 6967,10 | 6967,10 | 61.889.960.000 |
| 31 ago 2018 | 7629,34 | 7657,80 | 7400,99 | 7627,65 | 7627,65 | 44.907.360.000 |
| 31 jul 2018 | 7269,20 | 7691,10 | 7221,35 | 7654,55 | 7654,55 | 46.197.780.000 |
| 30 jun 2018 | 6979,54 | 7511,39 | 6969,16 | 7231,98 | 7231,98 | 38.964.090.000 |
| 31 may 2018 | 7010,08 | 7309,99 | 6950,23 | 7040,80 | 7040,80 | 48.573.740.000 |
| 30 abr 2018 | 6592,93 | 7016,42 | 6539,87 | 6967,73 | 6967,73 | 45.761.130.000 |
| 31 mar 2018 | 6528,23 | 6856,96 | 6322,60 | 6605,57 | 6605,57 | 43.233.040.000 |
| 01 mar 2018 | 6862,94 | 7186,09 | 6410,04 | 6581,13 | 6581,13 | 48.760.550.000 |
| 01 feb 2018 | 6910,57 | 7003,13 | 6164,43 | 6854,42 | 6854,42 | 44.063.140.000 |
| 01 ene 2018 | 6431,59 | 7022,97 | 6417,75 | 6949,99 | 6949,99 | 44.694.030.000 |
| 01 dic 2017 | 6325,61 | 6522,70 | 6234,22 | 6396,42 | 6396,42 | 38.755.950.000 |
| 31 oct 2017 | 6274,26 | 6426,04 | 6194,58 | 6365,56 | 6365,56 | 42.080.670.000 |
| 30 sept 2017 | 5988,96 | 6258,42 | 5955,83 | 6248,56 | 6248,56 | 41.620.780.000 |
| 31 ago 2017 | 6001,82 | 6012,95 | 5839,89 | 5979,30 | 5979,30 | 38.354.650.000 |
| 31 jul 2017 | 5900,64 | 5995,45 | 5750,50 | 5988,60 | 5988,60 | 41.368.170.000 |
| 30 jun 2017 | 5680,36 | 5995,77 | 5579,64 | 5880,33 | 5880,33 | 36.228.200.000 |
| 31 may 2017 | 5804,17 | 5897,69 | 5599,44 | 5646,92 | 5646,92 | 50.292.320.000 |
| 30 abr 2017 | 5602,44 | 5813,26 | 5568,47 | 5788,80 | 5788,80 | 42.405.030.000 |
| 31 mar 2017 | 5440,20 | 5600,00 | 5353,59 | 5583,53 | 5583,53 | 33.894.020.000 |
| 01 mar 2017 | 5368,65 | 5451,50 | 5316,02 | 5436,23 | 5436,23 | 44.064.880.000 |
| 01 feb 2017 | 5157,83 | 5358,53 | 5128,76 | 5330,31 | 5330,31 | 36.811.150.000 |
| 01 ene 2017 | 4900,85 | 5172,43 | 4884,52 | 5116,77 | 5116,77 | 36.115.440.000 |
| 01 dic 2016 | 4806,77 | 4992,08 | 4721,41 | 4863,62 | 4863,62 | 38.648.510.000 |
| 31 oct 2016 | 4810,30 | 4896,57 | 4647,59 | 4810,81 | 4810,81 | 41.950.260.000 |
| 30 sept 2016 | 4864,63 | 4911,76 | 4760,07 | 4801,27 | 4801,27 | 34.708.450.000 |
| 31 ago 2016 | 4774,81 | 4895,50 | 4656,51 | 4875,70 | 4875,70 | 40.112.010.000 |
| 31 jul 2016 | 4734,44 | 4837,67 | 4689,55 | 4771,05 | 4771,05 | 38.754.780.000 |
| 30 jun 2016 | 4411,77 | 4743,25 | 4375,72 | 4730,23 | 4730,23 | 36.050.040.000 |
| 31 may 2016 | 4507,18 | 4536,55 | 4179,74 | 4417,70 | 4417,70 | 44.213.900.000 |
| 30 abr 2016 | 4350,83 | 4526,84 | 4282,00 | 4523,89 | 4523,89 | 38.803.240.000 |
| 31 mar 2016 | 4461,77 | 4574,38 | 4307,10 | 4341,30 | 4341,30 | 38.014.300.000 |
| 01 mar 2016 | 4238,08 | 4518,18 | 4225,93 | 4483,66 | 4483,66 | 40.738.880.000 |
| 01 feb 2016 | 4254,41 | 4301,63 | 3888,78 | 4201,12 | 4201,12 | 43.098.650.000 |
| 01 ene 2016 | 4485,06 | 4522,12 | 3992,91 | 4279,17 | 4279,17 | 44.867.130.000 |
| 01 dic 2015 | 4685,74 | 4739,75 | 4478,25 | 4593,27 | 4593,27 | 40.577.940.000 |
| 31 oct 2015 | 4658,79 | 4737,12 | 4486,09 | 4664,51 | 4664,51 | 36.814.190.000 |
| 30 sept 2015 | 4185,28 | 4681,23 | 4124,55 | 4648,83 | 4648,83 | 42.348.240.000 |
| 31 ago 2015 | 4177,94 | 4450,66 | 4053,12 | 4181,06 | 4181,06 | 41.503.920.000 |
| 31 jul 2015 | 4595,26 | 4634,70 | 3787,23 | 4274,58 | 4274,58 | 43.388.300.000 |
| 30 jun 2015 | 4433,79 | 4694,13 | 4344,15 | 4588,91 | 4588,91 | 40.634.120.000 |
| 31 may 2015 | 4530,03 | 4561,64 | 4377,23 | 4396,76 | 4396,76 | 41.338.820.000 |
| 30 abr 2015 | 4437,70 | 4551,53 | 4349,93 | 4508,25 | 4508,25 | 35.994.540.000 |
| 31 mar 2015 | 4328,17 | 4562,33 | 4283,91 | 4414,25 | 4414,25 | 36.159.640.000 |
| 01 mar 2015 | 4452,80 | 4483,97 | 4280,95 | 4333,69 | 4333,69 | 41.204.240.000 |
| 01 feb 2015 | 4162,20 | 4464,31 | 4094,73 | 4440,67 | 4440,67 | 35.773.090.000 |
| 01 ene 2015 | 4258,60 | 4292,88 | 4078,85 | 4148,43 | 4148,43 | 38.719.030.000 |
| 01 dic 2014 | 4323,95 | 4332,55 | 4089,09 | 4236,28 | 4236,28 | 39.587.090.000 |
| 31 oct 2014 | 4160,60 | 4347,09 | 4126,72 | 4337,79 | 4337,79 | 32.967.990.000 |
| 30 sept 2014 | 4043,33 | 4170,87 | 3700,23 | 4158,21 | 4158,21 | 50.136.190.000 |
| 31 ago 2014 | 4093,12 | 4118,91 | 4007,63 | 4049,45 | 4049,45 | 39.631.140.000 |
| 31 jul 2014 | 3886,10 | 4082,97 | 3845,20 | 4082,56 | 4082,56 | 33.417.300.000 |
| 30 jun 2014 | 3864,14 | 3997,50 | 3837,16 | 3892,50 | 3892,50 | 39.536.410.000 |
| 31 may 2014 | 3740,71 | 3860,65 | 3707,89 | 3849,48 | 3849,48 | 40.249.370.000 |
| 30 abr 2014 | 3589,66 | 3741,57 | 3506,35 | 3736,82 | 3736,82 | 39.290.130.000 |
| 31 mar 2014 | 3615,91 | 3676,36 | 3414,11 | 3582,02 | 3582,02 | 44.391.220.000 |
| 01 mar 2014 | 3657,32 | 3738,32 | 3543,07 | 3595,74 | 3595,74 | 46.796.180.000 |
| 01 feb 2014 | 3524,23 | 3722,38 | 3418,88 | 3696,10 | 3696,10 | 39.978.180.000 |
| 01 ene 2014 | 3575,60 | 3634,65 | 3461,64 | 3521,92 | 3521,92 | 45.227.610.000 |
| 01 dic 2013 | 3496,19 | 3592,00 | 3422,86 | 3592,00 | 3592,00 | 37.139.280.000 |
| 31 oct 2013 | 3392,32 | 3495,97 | 3318,40 | 3487,82 | 3487,82 | 35.818.470.000 |
| 30 sept 2013 | 3220,92 | 3408,28 | 3117,69 | 3377,73 | 3377,73 | 43.017.190.000 |
| 31 ago 2013 | 3097,65 | 3248,52 | 3077,13 | 3218,20 | 3218,20 | 34.997.740.000 |
| 31 jul 2013 | 3113,22 | 3149,24 | 3053,26 | 3073,81 | 3073,81 | 32.804.650.000 |
| 30 jun 2013 | 2933,48 | 3110,01 | 2913,48 | 3090,19 | 3090,19 | 35.889.520.000 |
| 31 may 2013 | 2984,59 | 3007,30 | 2825,18 | 2909,60 | 2909,60 | 37.528.250.000 |
| 30 abr 2013 | 2885,35 | 3053,51 | 2868,76 | 2981,76 | 2981,76 | 39.144.080.000 |
| 31 mar 2013 | 2819,78 | 2887,87 | 2730,97 | 2887,44 | 2887,44 | 36.904.330.000 |
| 01 mar 2013 | 2725,38 | 2820,67 | 2713,49 | 2818,69 | 2818,69 | 33.749.180.000 |
| 01 feb 2013 | 2751,19 | 2783,19 | 2689,83 | 2738,58 | 2738,58 | 35.765.430.000 |
| 01 ene 2013 | 2727,67 | 2769,31 | 2703,75 | 2731,53 | 2731,53 | 39.027.620.000 |
| 01 dic 2012 | 2697,44 | 2713,39 | 2598,57 | 2660,93 | 2660,93 | 33.522.490.000 |
| 31 oct 2012 | 2661,05 | 2701,91 | 2494,38 | 2677,88 | 2677,88 | 36.894.240.000 |
| 30 sept 2012 | 2811,45 | 2845,97 | 2636,83 | 2647,92 | 2647,92 | 36.367.020.000 |
| 31 ago 2012 | 2766,93 | 2878,38 | 2744,29 | 2799,19 | 2799,19 | 33.719.730.000 |
| 31 jul 2012 | 2660,49 | 2802,91 | 2606,54 | 2772,24 | 2772,24 | 35.708.950.000 |
| 30 jun 2012 | 2616,52 | 2663,12 | 2522,89 | 2642,53 | 2642,53 | 34.686.680.000 |
| 31 may 2012 | 2510,82 | 2633,21 | 2443,92 | 2615,72 | 2615,72 | 37.458.650.000 |
| 30 abr 2012 | 2719,25 | 2756,81 | 2474,70 | 2524,87 | 2524,87 | 40.115.930.000 |
| 31 mar 2012 | 2752,25 | 2795,35 | 2628,96 | 2723,68 | 2723,68 | 33.793.990.000 |
| 01 mar 2012 | 2634,20 | 2794,00 | 2575,13 | 2755,27 | 2755,27 | 36.686.310.000 |
| 01 feb 2012 | 2481,62 | 2645,20 | 2474,29 | 2623,10 | 2623,10 | 37.728.460.000 |
| 01 ene 2012 | 2323,16 | 2481,51 | 2307,56 | 2467,95 | 2467,95 | 35.325.900.000 |
| 01 dic 2011 | 2294,27 | 2343,10 | 2209,57 | 2277,83 | 2277,83 | 33.177.490.000 |
| *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.
