Mercados españoles cerrados
S&P 500
5.352,47 -1,56 (-0,03%) Nasdaq
17.174,03 -13,87 (-0,08%) NIKKEI 225
38.703,51 +213,34 (+0,55%) Dólar/Euro
1,0893 +0,0019 (+0,17%) Petróleo Brent
79,86 +1,45 (+1,85%) Bitcoin EUR
64.924,29 -486,48 (-0,74%)
Multipartner SICAV - CEAMS Quality USA Equity Fund B USD (0P00000ZEQ)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 04:00PM EDT. Mercado abierto.
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | 464,65 | 464,65 | 464,65 | 464,65 | 464,65 | - |
| 03 jun 2024 | 463,03 | 463,03 | 463,03 | 463,03 | 463,03 | - |
| 31 may 2024 | 461,90 | 461,90 | 461,90 | 461,90 | 461,90 | - |
| 30 may 2024 | 459,50 | 459,50 | 459,50 | 459,50 | 459,50 | - |
| 29 may 2024 | 469,86 | 469,86 | 469,86 | 469,86 | 469,86 | - |
| 28 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 475,82 | 475,82 | 475,82 | 475,82 | 475,82 | - |
| 23 may 2024 | 475,10 | 475,10 | 475,10 | 475,10 | 475,10 | - |
| 22 may 2024 | 479,89 | 479,89 | 479,89 | 479,89 | 479,89 | - |
| 21 may 2024 | 478,88 | 478,88 | 478,88 | 478,88 | 478,88 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 477,55 | 477,55 | 477,55 | 477,55 | 477,55 | - |
| 16 may 2024 | 476,64 | 476,64 | 476,64 | 476,64 | 476,64 | - |
| 15 may 2024 | 477,76 | 477,76 | 477,76 | 477,76 | 477,76 | - |
| 14 may 2024 | 468,81 | 468,81 | 468,81 | 468,81 | 468,81 | - |
| 13 may 2024 | 466,78 | 466,78 | 466,78 | 466,78 | 466,78 | - |
| 10 may 2024 | 468,35 | 468,35 | 468,35 | 468,35 | 468,35 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 464,11 | 464,11 | 464,11 | 464,11 | 464,11 | - |
| 07 may 2024 | 465,45 | 465,45 | 465,45 | 465,45 | 465,45 | - |
| 06 may 2024 | 462,73 | 462,73 | 462,73 | 462,73 | 462,73 | - |
| 03 may 2024 | 458,64 | 458,64 | 458,64 | 458,64 | 458,64 | - |
| 02 may 2024 | 452,35 | 452,35 | 452,35 | 452,35 | 452,35 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 448,57 | 448,57 | 448,57 | 448,57 | 448,57 | - |
| 29 abr 2024 | 453,95 | 453,95 | 453,95 | 453,95 | 453,95 | - |
| 26 abr 2024 | 454,45 | 454,45 | 454,45 | 454,45 | 454,45 | - |
| 25 abr 2024 | 450,27 | 450,27 | 450,27 | 450,27 | 450,27 | - |
| 24 abr 2024 | 451,56 | 451,56 | 451,56 | 451,56 | 451,56 | - |
| 23 abr 2024 | 451,20 | 451,20 | 451,20 | 451,20 | 451,20 | - |
| 22 abr 2024 | 447,03 | 447,03 | 447,03 | 447,03 | 447,03 | - |
| 19 abr 2024 | 444,25 | 444,25 | 444,25 | 444,25 | 444,25 | - |
| 18 abr 2024 | 449,07 | 449,07 | 449,07 | 449,07 | 449,07 | - |
| 17 abr 2024 | 451,50 | 451,50 | 451,50 | 451,50 | 451,50 | - |
| 16 abr 2024 | 455,64 | 455,64 | 455,64 | 455,64 | 455,64 | - |
| 15 abr 2024 | 454,86 | 454,86 | 454,86 | 454,86 | 454,86 | - |
| 12 abr 2024 | 461,68 | 461,68 | 461,68 | 461,68 | 461,68 | - |
| 11 abr 2024 | 469,62 | 469,62 | 469,62 | 469,62 | 469,62 | - |
| 10 abr 2024 | 468,00 | 468,00 | 468,00 | 468,00 | 468,00 | - |
| 09 abr 2024 | 474,17 | 474,17 | 474,17 | 474,17 | 474,17 | - |
| 08 abr 2024 | 471,77 | 471,77 | 471,77 | 471,77 | 471,77 | - |
| 05 abr 2024 | 471,02 | 471,02 | 471,02 | 471,02 | 471,02 | - |
| 04 abr 2024 | 466,39 | 466,39 | 466,39 | 466,39 | 466,39 | - |
| 03 abr 2024 | 471,03 | 471,03 | 471,03 | 471,03 | 471,03 | - |
| 02 abr 2024 | 470,96 | 470,96 | 470,96 | 470,96 | 470,96 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 476,35 | 476,35 | 476,35 | 476,35 | 476,35 | - |
| 27 mar 2024 | 476,02 | 476,02 | 476,02 | 476,02 | 476,02 | - |
| 26 mar 2024 | 472,48 | 472,48 | 472,48 | 472,48 | 472,48 | - |
| 25 mar 2024 | 473,58 | 473,58 | 473,58 | 473,58 | 473,58 | - |
| 22 mar 2024 | 476,88 | 476,88 | 476,88 | 476,88 | 476,88 | - |
| 21 mar 2024 | 478,65 | 478,65 | 478,65 | 478,65 | 478,65 | - |
| 20 mar 2024 | 478,10 | 478,10 | 478,10 | 478,10 | 478,10 | - |
| 19 mar 2024 | 474,63 | 474,63 | 474,63 | 474,63 | 474,63 | - |
| 18 mar 2024 | 470,71 | 470,71 | 470,71 | 470,71 | 470,71 | - |
| 15 mar 2024 | 467,97 | 467,97 | 467,97 | 467,97 | 467,97 | - |
| 14 mar 2024 | 473,45 | 473,45 | 473,45 | 473,45 | 473,45 | - |
| 13 mar 2024 | 474,62 | 474,62 | 474,62 | 474,62 | 474,62 | - |
| 12 mar 2024 | 476,78 | 476,78 | 476,78 | 476,78 | 476,78 | - |
| 11 mar 2024 | 471,82 | 471,82 | 471,82 | 471,82 | 471,82 | - |
| 08 mar 2024 | 472,73 | 472,73 | 472,73 | 472,73 | 472,73 | - |
| 07 mar 2024 | 477,93 | 477,93 | 477,93 | 477,93 | 477,93 | - |
| 06 mar 2024 | 471,77 | 471,77 | 471,77 | 471,77 | 471,77 | - |
| 05 mar 2024 | 468,25 | 468,25 | 468,25 | 468,25 | 468,25 | - |
| 04 mar 2024 | 477,16 | 477,16 | 477,16 | 477,16 | 477,16 | - |
| 01 mar 2024 | 478,08 | 478,08 | 478,08 | 478,08 | 478,08 | - |
| 29 feb 2024 | 472,81 | 472,81 | 472,81 | 472,81 | 472,81 | - |
| 28 feb 2024 | 470,47 | 470,47 | 470,47 | 470,47 | 470,47 | - |
| 27 feb 2024 | 471,60 | 471,60 | 471,60 | 471,60 | 471,60 | - |
| 26 feb 2024 | 471,98 | 471,98 | 471,98 | 471,98 | 471,98 | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 472,42 | 472,42 | 472,42 | 472,42 | 472,42 | - |
| 21 feb 2024 | 462,87 | 462,87 | 462,87 | 462,87 | 462,87 | - |
| 20 feb 2024 | 464,02 | 464,02 | 464,02 | 464,02 | 464,02 | - |
| 16 feb 2024 | 466,08 | 466,08 | 466,08 | 466,08 | 466,08 | - |
| 15 feb 2024 | 470,47 | 470,47 | 470,47 | 470,47 | 470,47 | - |
| 14 feb 2024 | 466,64 | 466,64 | 466,64 | 466,64 | 466,64 | - |
| 13 feb 2024 | 460,60 | 460,60 | 460,60 | 460,60 | 460,60 | - |
| 12 feb 2024 | 469,68 | 469,68 | 469,68 | 469,68 | 469,68 | - |
| 09 feb 2024 | 472,33 | 472,33 | 472,33 | 472,33 | 472,33 | - |
| 08 feb 2024 | 471,73 | 471,73 | 471,73 | 471,73 | 471,73 | - |
| 07 feb 2024 | 470,99 | 470,99 | 470,99 | 470,99 | 470,99 | - |
| 06 feb 2024 | 466,70 | 466,70 | 466,70 | 466,70 | 466,70 | - |
| 05 feb 2024 | 466,61 | 466,61 | 466,61 | 466,61 | 466,61 | - |
| 02 feb 2024 | 468,74 | 468,74 | 468,74 | 468,74 | 468,74 | - |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 ene 2024 | 456,89 | 456,89 | 456,89 | 456,89 | 456,89 | - |
| 30 ene 2024 | 463,78 | 463,78 | 463,78 | 463,78 | 463,78 | - |
| 29 ene 2024 | 465,45 | 465,45 | 465,45 | 465,45 | 465,45 | - |
| 26 ene 2024 | 460,38 | 460,38 | 460,38 | 460,38 | 460,38 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 457,47 | 457,47 | 457,47 | 457,47 | 457,47 | - |
| 23 ene 2024 | 457,06 | 457,06 | 457,06 | 457,06 | 457,06 | - |
| 22 ene 2024 | 456,22 | 456,22 | 456,22 | 456,22 | 456,22 | - |
| 19 ene 2024 | 452,62 | 452,62 | 452,62 | 452,62 | 452,62 | - |
| 18 ene 2024 | 446,75 | 446,75 | 446,75 | 446,75 | 446,75 | - |
| 17 ene 2024 | 442,94 | 442,94 | 442,94 | 442,94 | 442,94 | - |
| 16 ene 2024 | 444,35 | 444,35 | 444,35 | 444,35 | 444,35 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.