Mercados españoles cerrados en 1 hr 46 mins

Nasdaq, Inc. (0K4T.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
59,91+0,03 (+0,05%)
A partir del 02:18PM BST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202459,9159,9159,9159,9159,91168.386
25 jun 202460,1060,2259,7059,8859,88203.054
24 jun 202460,2861,0960,2560,4360,431417
21 jun 202459,2059,8358,8859,8359,833778
20 jun 202459,1259,2158,4659,2159,212308
19 jun 2024------
18 jun 202458,4159,1858,4159,1859,183916
17 jun 202458,4558,9158,3658,8958,893248
14 jun 202458,8158,9058,5358,5658,562179
14 jun 20240.24 Dividendo
13 jun 202458,5559,6458,5559,0858,843407
12 jun 202459,5359,7359,2459,3759,131503
11 jun 202459,3959,3958,6858,9558,711837
10 jun 202458,4859,3558,3559,3559,112164
07 jun 202458,8959,2958,7158,8558,621854
06 jun 202459,5859,7359,5359,6359,383360
05 jun 202459,6259,8759,0159,7359,481060
04 jun 202458,7559,4458,7459,3059,061850
03 jun 202459,1359,3658,3558,6358,392451
31 may 202459,2759,6858,6658,6958,461567
30 may 202460,0160,0759,1359,1358,891137
29 may 202460,1160,1159,5059,9759,722340
28 may 202461,8561,9560,9560,9560,701883
24 may 202461,6462,4261,6462,3162,06770
23 may 202462,4562,5661,7961,7961,544251
22 may 202462,4062,6662,2262,5262,271267
21 may 202462,4962,7762,2862,5862,321241
20 may 202462,7262,8962,4162,4562,193655
17 may 202462,3462,3461,8162,2161,961150
16 may 202461,3562,6261,3562,2061,95961
15 may 202460,5561,2560,4761,2461,00858
14 may 202460,9160,9960,2160,3660,112506
13 may 202460,9061,3660,8261,0160,762176
10 may 202460,2760,4160,1360,3360,081517
09 may 202459,9060,3259,9060,1559,911620
08 may 202460,0760,2659,3559,8759,623375
07 may 202462,0662,2161,1361,1360,883195
03 may 202460,5060,8059,7160,1559,911491
02 may 202460,0960,1659,4359,6359,393477
01 may 202459,9660,1159,5659,9559,71762
30 abr 202460,0860,1259,7159,8559,61210.088
29 abr 202460,0260,6760,0060,2660,0296.374
26 abr 202459,5060,6259,5060,3760,12981
25 abr 202458,8859,7458,2259,6259,382849
24 abr 202461,1061,3060,6161,1960,948080
23 abr 202461,4561,4561,0761,2861,037608
22 abr 202460,8161,1860,5961,1860,9311.092
19 abr 202460,5360,5360,0560,3060,065244
18 abr 202460,1860,4360,0360,4160,162168
17 abr 202460,6860,6859,9660,2860,041297
16 abr 202460,3560,4759,8159,9659,721678
15 abr 202462,2362,3260,2960,4460,196243
12 abr 202462,6962,8261,0661,3561,102774
11 abr 202462,9163,3662,4363,0662,809428
10 abr 202462,8263,5162,4263,1162,853829
09 abr 202462,6764,1662,6763,1362,871423
08 abr 202462,3262,3961,9062,3962,142248
05 abr 202461,0561,9261,0361,7061,452108
04 abr 202461,9162,3161,6262,0061,756923
03 abr 202461,3161,9161,3161,8761,622684
02 abr 202461,7761,8260,8861,1960,941656
28 mar 202463,4963,5162,8162,9762,713914
27 mar 202462,3262,8662,1462,6562,392778
26 mar 202462,0662,5462,0462,4362,186597
25 mar 202461,5161,7861,0461,0460,795990
22 mar 202461,8462,1561,4961,8461,596714
21 mar 202461,1663,0361,0662,0761,827014
20 mar 202459,8761,3759,6960,8560,606523
19 mar 202460,4862,5560,2962,4062,156318
18 mar 202459,7760,6659,7260,2960,052537
15 mar 202458,3759,3257,9659,3259,081381
14 mar 202459,4459,4458,4458,4958,254023
13 mar 202459,7159,7159,1559,5959,351606
13 mar 20240.22 Dividendo
12 mar 202459,9460,4559,8359,8359,36356
11 mar 202459,8960,1759,5560,0359,571026
08 mar 202459,2160,4058,8760,0959,621838
07 mar 202458,3058,7658,1758,7558,301625
06 mar 202457,1357,4356,7657,2756,836031
05 mar 202457,1258,1657,0057,6057,161336
04 mar 202456,5257,0756,4457,0056,562932
01 mar 202456,2956,6255,6356,6256,181841
29 feb 202456,6756,6756,1856,4956,051062
28 feb 202456,3156,6056,2356,4456,00577
27 feb 202456,3956,4856,1256,3055,871193
26 feb 202456,4756,6355,9856,0055,571406
23 feb 202456,9056,9056,3856,6056,163190
22 feb 202456,4056,7956,2656,4656,022237
21 feb 202455,3355,6755,2555,6755,241032
20 feb 202455,1355,4354,9155,3854,954898
19 feb 2024------
16 feb 202455,4955,8055,2255,7255,291516
15 feb 202455,9756,1555,0455,4355,007918
14 feb 202456,2056,2055,3755,3754,941903
13 feb 202456,2456,2455,2955,4455,012724
12 feb 202457,3257,3257,0757,0756,63809
09 feb 202456,8856,9756,6756,9656,522005
08 feb 202456,7857,1156,6857,0856,641763
07 feb 202456,7456,8656,4256,5356,09558
06 feb 202455,9456,2955,7656,2855,85821
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...