Mercados españoles cerrados en 2 hrs 31 min

Bankinter EE.UU. Nasdaq 100 R FI (0P00000JVG.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3.988,49+12,67 (+0,32%)
A partir del 10:00PM CEST. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024------
25 abr 2024------
24 abr 20243988,493988,493988,493988,493988,49-
23 abr 20243975,823975,823975,823975,823975,82-
22 abr 20243918,193918,193918,193918,193918,19-
19 abr 20243879,353879,353879,353879,353879,35-
18 abr 20243961,443961,443961,443961,443961,44-
17 abr 20243985,873985,873985,873985,873985,87-
16 abr 20244035,734035,734035,734035,734035,73-
15 abr 20244034,084034,084034,084034,084034,08-
12 abr 20244102,344102,344102,344102,344102,34-
11 abr 20244170,354170,354170,354170,354170,35-
10 abr 20244105,074105,074105,074105,074105,07-
09 abr 20244140,974140,974140,974140,974140,97-
08 abr 20244126,474126,474126,474126,474126,47-
05 abr 20244128,004128,004128,004128,004128,00-
04 abr 20244077,364077,364077,364077,364077,36-
03 abr 20244142,364142,364142,364142,364142,36-
02 abr 20244134,804134,804134,804134,804134,80-
28 mar 20244165,694165,694165,694165,694165,69-
27 mar 20244170,334170,334170,334170,334170,33-
26 mar 20244157,494157,494157,494157,494157,49-
25 mar 20244171,304171,304171,304171,304171,30-
22 mar 20244185,884185,884185,884185,884185,88-
21 mar 20244180,594180,594180,594180,594180,59-
20 mar 20244159,314159,314159,314159,314159,31-
19 mar 20244114,224114,224114,224114,224114,22-
18 mar 20244105,204105,204105,204105,204105,20-
15 mar 20244065,204065,204065,204065,204065,20-
14 mar 20244112,904112,904112,904112,904112,90-
13 mar 20244123,294123,294123,294123,294123,29-
12 mar 20244157,044157,044157,044157,044157,04-
11 mar 20244098,644098,644098,644098,644098,64-
08 mar 20244115,644115,644115,644115,644115,64-
07 mar 20244175,604175,604175,604175,604175,60-
06 mar 20244116,084116,084116,084116,084116,08-
05 mar 20244090,994090,994090,994090,994090,99-
04 mar 20244165,714165,714165,714165,714165,71-
01 mar 20244183,124183,124183,124183,124183,12-
29 feb 20244126,244126,244126,244126,244126,24-
28 feb 20244086,634086,634086,634086,634086,63-
27 feb 20244110,034110,034110,034110,034110,03-
26 feb 20244099,554099,554099,554099,554099,55-
23 feb 20244103,264103,264103,264103,264103,26-
22 feb 20244115,774115,774115,774115,774115,77-
21 feb 20244000,294000,294000,294000,294000,29-
20 feb 20244016,204016,204016,204016,204016,20-
19 feb 20244057,674057,674057,674057,674057,67-
16 feb 20244046,914046,914046,914046,914046,91-
15 feb 20244084,764084,764084,764084,764084,76-
14 feb 20244079,674079,674079,674079,674079,67-
13 feb 20244034,134034,134034,134034,134034,13-
12 feb 20244095,584095,584095,584095,584095,58-
09 feb 20244110,924110,924110,924110,924110,92-
08 feb 20244072,534072,534072,534072,534072,53-
07 feb 20244066,364066,364066,364066,364066,36-
06 feb 20244025,844025,844025,844025,844025,84-
05 feb 20244034,494034,494034,494034,494034,49-
02 feb 20244038,424038,424038,424038,424038,42-
01 feb 20243967,543967,543967,543967,543967,54-
31 ene 20243926,313926,313926,313926,313926,31-
30 ene 20244001,904001,904001,904001,904001,90-
29 ene 20244028,804028,804028,804028,804028,80-
26 ene 20243986,523986,523986,523986,523986,52-
25 ene 20244011,204011,204011,204011,204011,20-
24 ene 20244005,764005,764005,764005,764005,76-
23 ene 20243986,723986,723986,723986,723986,72-
22 ene 20243968,183968,183968,183968,183968,18-
19 ene 20243962,503962,503962,503962,503962,50-
18 ene 20243889,403889,403889,403889,403889,40-
17 ene 20243834,243834,243834,243834,243834,24-
16 ene 20243856,253856,253856,253856,253856,25-
15 ene 20243853,623853,623853,623853,623853,62-
12 ene 20243852,773852,773852,773852,773852,77-
11 ene 20243850,963850,963850,963850,963850,96-
10 ene 20243846,163846,163846,163846,163846,16-
09 ene 20243821,473821,473821,473821,473821,47-
08 ene 20243814,143814,143814,143814,143814,14-
05 ene 20243736,753736,753736,753736,753736,75-
04 ene 20243731,903731,903731,903731,903731,90-
03 ene 20243754,323754,323754,323754,323754,32-
02 ene 20243794,423794,423794,423794,423794,42-
29 dic 20233858,083858,083858,083858,083858,08-
28 dic 20233871,183871,183871,183871,183871,18-
27 dic 20233873,753873,753873,753873,753873,75-
22 dic 20233847,643847,643847,643847,643847,64-
21 dic 20233842,553842,553842,553842,553842,55-
20 dic 20233802,643802,643802,643802,643802,64-
19 dic 20233857,853857,853857,853857,853857,85-
18 dic 20233842,383842,383842,383842,383842,38-
15 dic 20233815,843815,843815,843815,843815,84-
14 dic 20233795,163795,163795,163795,163795,16-
13 dic 20233806,133806,133806,133806,133806,13-
12 dic 20233765,263765,263765,263765,263765,26-
11 dic 20233737,653737,653737,653737,653737,65-
08 dic 20233705,393705,393705,393705,393705,39-
07 dic 20233689,963689,963689,963689,963689,96-
06 dic 20233639,123639,123639,123639,123639,12-
05 dic 20233658,853658,853658,853658,853658,85-
04 dic 20233647,933647,933647,933647,933647,93-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...