Mercados españoles cerrados en 36 mins
IBEX 35
8.011,20-110,90(-1,37%)Euro Stoxx 50
3.594,88-23,47(-0,65%)Dólar/Euro
1,2167-0,0006(-0,05%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13.347,29-57,70 (-0,43%)
A partir del 10:54AM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Mensual
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 mar. 2020 | 8.569,91 | 9.000,46 | 6.771,91 | 7.813,50 | 7.813,50 | 96.874.040.000 |
| 01 feb. 2020 | 9.033,52 | 9.736,57 | 8.133,85 | 8.461,83 | 8.461,83 | 53.633.950.000 |
| 01 ene. 2020 | 8.802,22 | 9.272,37 | 8.713,89 | 8.991,51 | 8.991,51 | 52.456.350.000 |
| 01 dic. 2019 | 8.409,87 | 8.811,10 | 8.167,36 | 8.733,07 | 8.733,07 | 45.938.880.000 |
| 31 oct. 2019 | 8.121,95 | 8.445,61 | 8.111,73 | 8.403,68 | 8.403,68 | 41.581.990.000 |
| 30 sept. 2019 | 7.782,82 | 8.119,73 | 7.463,57 | 8.083,83 | 8.083,83 | 43.976.360.000 |
| 31 ago. 2019 | 7.634,03 | 7.975,33 | 7.584,82 | 7.749,45 | 7.749,45 | 41.462.650.000 |
| 31 jul. 2019 | 7.866,60 | 8.000,94 | 7.356,27 | 7.691,00 | 7.691,00 | 46.079.340.000 |
| 30 jun. 2019 | 7.816,56 | 8.027,18 | 7.735,67 | 7.848,78 | 7.848,78 | 38.991.700.000 |
| 31 may. 2019 | 7.110,34 | 7.772,53 | 6.936,68 | 7.671,08 | 7.671,08 | 44.495.410.000 |
| 30 abr. 2019 | 7.828,14 | 7.851,03 | 7.125,97 | 7.127,96 | 7.127,96 | 47.401.100.000 |
| 31 mar. 2019 | 7.450,81 | 7.851,97 | 7.422,44 | 7.781,46 | 7.781,46 | 43.162.800.000 |
| 01 mar. 2019 | 7.152,08 | 7.505,41 | 6.940,72 | 7.378,77 | 7.378,77 | 49.135.540.000 |
| 01 feb. 2019 | 6.872,73 | 7.161,73 | 6.836,70 | 7.097,53 | 7.097,53 | 42.304.540.000 |
| 01 ene. 2019 | 6.198,68 | 6.936,34 | 6.139,40 | 6.906,84 | 6.906,84 | 49.197.040.000 |
| 01 dic. 2018 | 7.106,84 | 7.107,00 | 5.895,12 | 6.329,97 | 6.329,97 | 48.787.340.000 |
| 31 oct. 2018 | 6.980,79 | 7.205,96 | 6.442,36 | 6.949,01 | 6.949,01 | 48.560.650.000 |
| 30 sept. 2018 | 7.673,00 | 7.700,56 | 6.574,75 | 6.967,10 | 6.967,10 | 61.365.960.000 |
| 31 ago. 2018 | 7.629,34 | 7.657,80 | 7.400,99 | 7.627,65 | 7.627,65 | 44.536.490.000 |
| 31 jul. 2018 | 7.269,20 | 7.691,10 | 7.221,35 | 7.654,55 | 7.654,55 | 45.900.880.000 |
| 30 jun. 2018 | 6.979,54 | 7.511,39 | 6.969,16 | 7.231,98 | 7.231,98 | 38.625.490.000 |
| 31 may. 2018 | 7.010,08 | 7.309,99 | 6.950,23 | 7.040,80 | 7.040,80 | 48.285.960.000 |
| 30 abr. 2018 | 6.592,93 | 7.016,42 | 6.539,87 | 6.967,73 | 6.967,73 | 45.405.220.000 |
| 31 mar. 2018 | 6.528,23 | 6.856,96 | 6.322,60 | 6.605,57 | 6.605,57 | 42.932.190.000 |
| 01 mar. 2018 | 6.862,94 | 7.186,09 | 6.410,04 | 6.581,13 | 6.581,13 | 48.302.130.000 |
| 01 feb. 2018 | 6.910,57 | 7.003,13 | 6.164,43 | 6.854,42 | 6.854,42 | 43.791.970.000 |
| 01 ene. 2018 | 6.431,59 | 7.022,97 | 6.417,75 | 6.949,99 | 6.949,99 | 56.549.490.000 |
| 01 dic. 2017 | 6.325,61 | 6.522,70 | 6.234,22 | 6.396,42 | 6.396,42 | 38.573.170.000 |
| 31 oct. 2017 | 6.274,26 | 6.426,04 | 6.194,58 | 6.365,56 | 6.365,56 | 41.870.380.000 |
| 30 sept. 2017 | 5.988,96 | 6.258,42 | 5.955,83 | 6.248,56 | 6.248,56 | 41.421.370.000 |
| 31 ago. 2017 | 6.001,82 | 6.012,95 | 5.839,89 | 5.979,30 | 5.979,30 | 38.177.120.000 |
| 31 jul. 2017 | 5.900,64 | 5.995,45 | 5.750,50 | 5.988,60 | 5.988,60 | 41.236.800.000 |
| 30 jun. 2017 | 5.680,36 | 5.995,77 | 5.579,64 | 5.880,33 | 5.880,33 | 36.054.580.000 |
| 31 may. 2017 | 5.804,17 | 5.897,69 | 5.599,44 | 5.646,92 | 5.646,92 | 48.689.910.000 |
| 30 abr. 2017 | 5.602,44 | 5.813,26 | 5.568,47 | 5.788,80 | 5.788,80 | 42.285.390.000 |
| 31 mar. 2017 | 5.440,20 | 5.600,00 | 5.353,59 | 5.583,53 | 5.583,53 | 33.793.200.000 |
| 01 mar. 2017 | 5.368,65 | 5.451,50 | 5.316,02 | 5.436,23 | 5.436,23 | 43.937.720.000 |
| 01 feb. 2017 | 5.157,83 | 5.358,53 | 5.128,76 | 5.330,31 | 5.330,31 | 36.709.560.000 |
| 01 ene. 2017 | 4.900,85 | 5.172,43 | 4.884,52 | 5.116,77 | 5.116,77 | 36.027.970.000 |
| 01 dic. 2016 | 4.806,77 | 4.992,08 | 4.721,41 | 4.863,62 | 4.863,62 | 38.559.260.000 |
| 31 oct. 2016 | 4.810,30 | 4.896,57 | 4.647,59 | 4.810,81 | 4.810,81 | 41.870.720.000 |
| 30 sept. 2016 | 4.864,63 | 4.911,76 | 4.760,07 | 4.801,27 | 4.801,27 | 34.644.850.000 |
| 31 ago. 2016 | 4.774,81 | 4.895,50 | 4.656,51 | 4.875,70 | 4.875,70 | 40.054.600.000 |
| 31 jul. 2016 | 4.734,44 | 4.837,67 | 4.689,55 | 4.771,05 | 4.771,05 | 38.754.780.000 |
| 30 jun. 2016 | 4.411,77 | 4.743,25 | 4.375,72 | 4.730,23 | 4.730,23 | 36.050.040.000 |
| 31 may. 2016 | 4.507,18 | 4.536,55 | 4.179,74 | 4.417,70 | 4.417,70 | 44.213.900.000 |
| 30 abr. 2016 | 4.350,83 | 4.526,84 | 4.282,00 | 4.523,89 | 4.523,89 | 38.803.240.000 |
| 31 mar. 2016 | 4.461,77 | 4.574,38 | 4.307,10 | 4.341,30 | 4.341,30 | 38.014.300.000 |
| 01 mar. 2016 | 4.238,08 | 4.518,18 | 4.225,93 | 4.483,66 | 4.483,66 | 40.738.880.000 |
| 01 feb. 2016 | 4.254,41 | 4.301,63 | 3.888,78 | 4.201,12 | 4.201,12 | 43.098.650.000 |
| 01 ene. 2016 | 4.485,06 | 4.522,12 | 3.992,91 | 4.279,17 | 4.279,17 | 44.867.130.000 |
| 01 dic. 2015 | 4.685,74 | 4.739,75 | 4.478,25 | 4.593,27 | 4.593,27 | 40.577.940.000 |
| 31 oct. 2015 | 4.658,79 | 4.737,12 | 4.486,09 | 4.664,51 | 4.664,51 | 36.814.190.000 |
| 30 sept. 2015 | 4.185,28 | 4.681,23 | 4.124,55 | 4.648,83 | 4.648,83 | 42.348.240.000 |
| 31 ago. 2015 | 4.177,94 | 4.450,66 | 4.053,12 | 4.181,06 | 4.181,06 | 41.503.920.000 |
| 31 jul. 2015 | 4.595,26 | 4.634,70 | 3.787,23 | 4.274,58 | 4.274,58 | 43.388.300.000 |
| 30 jun. 2015 | 4.433,79 | 4.694,13 | 4.344,15 | 4.588,91 | 4.588,91 | 40.634.120.000 |
| 31 may. 2015 | 4.530,03 | 4.561,64 | 4.377,23 | 4.396,76 | 4.396,76 | 41.338.820.000 |
| 30 abr. 2015 | 4.437,70 | 4.551,53 | 4.349,93 | 4.508,25 | 4.508,25 | 35.994.540.000 |
| 31 mar. 2015 | 4.328,17 | 4.562,33 | 4.283,91 | 4.414,25 | 4.414,25 | 36.159.640.000 |
| 01 mar. 2015 | 4.452,80 | 4.483,97 | 4.280,95 | 4.333,69 | 4.333,69 | 41.204.240.000 |
| 01 feb. 2015 | 4.162,20 | 4.464,31 | 4.094,73 | 4.440,67 | 4.440,67 | 35.773.090.000 |
| 01 ene. 2015 | 4.258,60 | 4.292,88 | 4.078,85 | 4.148,43 | 4.148,43 | 38.719.030.000 |
| 01 dic. 2014 | 4.323,95 | 4.332,55 | 4.089,09 | 4.236,28 | 4.236,28 | 39.587.090.000 |
| 31 oct. 2014 | 4.160,60 | 4.347,09 | 4.126,72 | 4.337,79 | 4.337,79 | 32.967.990.000 |
| 30 sept. 2014 | 4.043,33 | 4.170,87 | 3.700,23 | 4.158,21 | 4.158,21 | 50.136.190.000 |
| 31 ago. 2014 | 4.093,12 | 4.118,91 | 4.007,63 | 4.049,45 | 4.049,45 | 39.631.140.000 |
| 31 jul. 2014 | 3.886,10 | 4.082,97 | 3.845,20 | 4.082,56 | 4.082,56 | 33.417.300.000 |
| 30 jun. 2014 | 3.864,14 | 3.997,50 | 3.837,16 | 3.892,50 | 3.892,50 | 39.536.410.000 |
| 31 may. 2014 | 3.740,71 | 3.860,65 | 3.707,89 | 3.849,48 | 3.849,48 | 40.249.370.000 |
| 30 abr. 2014 | 3.589,66 | 3.741,57 | 3.506,35 | 3.736,82 | 3.736,82 | 39.290.130.000 |
| 31 mar. 2014 | 3.615,91 | 3.676,36 | 3.414,11 | 3.582,02 | 3.582,02 | 44.391.220.000 |
| 01 mar. 2014 | 3.657,32 | 3.738,32 | 3.543,07 | 3.595,74 | 3.595,74 | 46.796.180.000 |
| 01 feb. 2014 | 3.524,23 | 3.722,38 | 3.418,88 | 3.696,10 | 3.696,10 | 39.978.180.000 |
| 01 ene. 2014 | 3.575,60 | 3.634,65 | 3.461,64 | 3.521,92 | 3.521,92 | 45.227.610.000 |
| 01 dic. 2013 | 3.496,19 | 3.592,00 | 3.422,86 | 3.592,00 | 3.592,00 | 37.139.280.000 |
| 31 oct. 2013 | 3.392,32 | 3.495,97 | 3.318,40 | 3.487,82 | 3.487,82 | 35.818.470.000 |
| 30 sept. 2013 | 3.220,92 | 3.408,28 | 3.117,69 | 3.377,73 | 3.377,73 | 43.017.190.000 |
| 31 ago. 2013 | 3.097,65 | 3.248,52 | 3.077,13 | 3.218,20 | 3.218,20 | 34.997.740.000 |
| 31 jul. 2013 | 3.113,22 | 3.149,24 | 3.053,26 | 3.073,81 | 3.073,81 | 32.804.650.000 |
| 30 jun. 2013 | 2.933,48 | 3.110,01 | 2.913,48 | 3.090,19 | 3.090,19 | 35.889.520.000 |
| 31 may. 2013 | 2.984,59 | 3.007,30 | 2.825,18 | 2.909,60 | 2.909,60 | 37.528.250.000 |
| 30 abr. 2013 | 2.885,35 | 3.053,51 | 2.868,76 | 2.981,76 | 2.981,76 | 39.144.080.000 |
| 31 mar. 2013 | 2.819,78 | 2.887,87 | 2.730,97 | 2.887,44 | 2.887,44 | 36.904.330.000 |
| 01 mar. 2013 | 2.725,38 | 2.820,67 | 2.713,49 | 2.818,69 | 2.818,69 | 33.749.180.000 |
| 01 feb. 2013 | 2.751,19 | 2.783,19 | 2.689,83 | 2.738,58 | 2.738,58 | 35.765.430.000 |
| 01 ene. 2013 | 2.727,67 | 2.769,31 | 2.703,75 | 2.731,53 | 2.731,53 | 39.027.620.000 |
| 01 dic. 2012 | 2.697,44 | 2.713,39 | 2.598,57 | 2.660,93 | 2.660,93 | 33.522.490.000 |
| 31 oct. 2012 | 2.661,05 | 2.701,91 | 2.494,38 | 2.677,88 | 2.677,88 | 36.894.240.000 |
| 30 sept. 2012 | 2.811,45 | 2.845,97 | 2.636,83 | 2.647,92 | 2.647,92 | 36.367.020.000 |
| 31 ago. 2012 | 2.766,93 | 2.878,38 | 2.744,29 | 2.799,19 | 2.799,19 | 33.719.730.000 |
| 31 jul. 2012 | 2.660,49 | 2.802,91 | 2.606,54 | 2.772,24 | 2.772,24 | 35.708.950.000 |
| 30 jun. 2012 | 2.616,52 | 2.663,12 | 2.522,89 | 2.642,53 | 2.642,53 | 34.686.680.000 |
| 31 may. 2012 | 2.510,82 | 2.633,21 | 2.443,92 | 2.615,72 | 2.615,72 | 37.458.650.000 |
| 30 abr. 2012 | 2.719,25 | 2.756,81 | 2.474,70 | 2.524,87 | 2.524,87 | 40.115.930.000 |
| 31 mar. 2012 | 2.752,25 | 2.795,35 | 2.628,96 | 2.723,68 | 2.723,68 | 33.793.990.000 |
| 01 mar. 2012 | 2.634,20 | 2.794,00 | 2.575,13 | 2.755,27 | 2.755,27 | 36.686.310.000 |
| 01 feb. 2012 | 2.481,62 | 2.645,20 | 2.474,29 | 2.623,10 | 2.623,10 | 37.728.460.000 |
| 01 ene. 2012 | 2.323,16 | 2.481,51 | 2.307,56 | 2.467,95 | 2.467,95 | 35.325.900.000 |
| 01 dic. 2011 | 2.294,27 | 2.343,10 | 2.209,57 | 2.277,83 | 2.277,83 | 33.177.490.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
